- Home
- Analytics
- Stocks
- Frasers HTrust
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2023-12-20 |
ACV.SI |
SGD |
|
$0.4850 |
$0.4750 |
$0.4850 |
$0.4800 |
$0.4850 |
721,000 |
2023-12-19 |
ACV.SI |
SGD |
|
$0.4850 |
$0.4750 |
$0.4900 |
$0.4800 |
$0.4850 |
2,502,800 |
2023-12-18 |
ACV.SI |
SGD |
|
$0.4900 |
$0.4850 |
$0.5000 |
$0.4850 |
$0.4900 |
1,671,400 |
2023-12-15 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4900 |
$0.5100 |
$0.4950 |
$0.5000 |
3,304,700 |
2023-12-14 |
ACV.SI |
SGD |
|
$0.5100 |
$0.5000 |
$0.5100 |
$0.5050 |
$0.5100 |
2,503,400 |
2023-12-13 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5000 |
$0.4950 |
$0.5000 |
438,900 |
2023-12-12 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5000 |
$0.4950 |
$0.5000 |
133,200 |
2023-12-11 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5000 |
$0.4950 |
$0.5000 |
251,700 |
2023-12-08 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5000 |
$0.4950 |
$0.5000 |
528,700 |
2023-12-07 |
ACV.SI |
SGD |
|
$0.4950 |
$0.4950 |
$0.5000 |
$0.4950 |
$0.5000 |
251,300 |
2023-12-06 |
ACV.SI |
SGD |
|
$0.4950 |
$0.4950 |
$0.5000 |
$0.4950 |
$0.5000 |
182,700 |
2023-12-05 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5000 |
$0.4950 |
$0.5000 |
443,800 |
2023-12-04 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5000 |
$0.4950 |
$0.5000 |
495,900 |
2023-12-01 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5000 |
$0.4950 |
$0.5000 |
1,028,300 |
2023-11-30 |
ACV.SI |
SGD |
|
$0.5050 |
$0.4950 |
$0.5050 |
$0.5000 |
$0.5050 |
2,199,800 |
2023-11-29 |
ACV.SI |
SGD |
|
$0.5050 |
$0.5000 |
$0.5050 |
$0.5000 |
$0.5050 |
676,200 |
2023-11-28 |
ACV.SI |
SGD |
|
$0.4950 |
$0.4950 |
$0.5050 |
$0.4950 |
$0.5000 |
401,500 |
2023-11-27 |
ACV.SI |
SGD |
|
$0.5050 |
$0.5000 |
$0.5050 |
$0.5000 |
$0.5050 |
88,400 |
2023-11-24 |
ACV.SI |
SGD |
|
$0.5050 |
$0.5000 |
$0.5050 |
$0.5000 |
$0.5050 |
108,300 |
2023-11-23 |
ACV.SI |
SGD |
|
$0.5050 |
$0.5050 |
$0.5100 |
$0.5050 |
$0.5100 |
1,117,700 |
2023-11-22 |
ACV.SI |
SGD |
|
$0.5050 |
$0.5050 |
$0.5100 |
$0.5050 |
$0.5100 |
216,100 |
2023-11-21 |
ACV.SI |
SGD |
|
$0.5100 |
$0.5100 |
$0.5150 |
$0.5100 |
$0.5150 |
433,100 |
2023-11-20 |
ACV.SI |
SGD |
|
$0.5150 |
$0.5100 |
$0.5150 |
$0.5100 |
$0.5150 |
328,600 |
2023-11-17 |
ACV.SI |
SGD |
|
$0.5100 |
$0.5050 |
$0.5150 |
$0.5050 |
$0.5100 |
1,955,700 |
2023-11-16 |
ACV.SI |
SGD |
XD |
$0.5050 |
$0.5000 |
$0.5100 |
$0.5050 |
$0.5100 |
756,600 |
2023-11-15 |
ACV.SI |
SGD |
XD |
$0.5050 |
$0.5000 |
$0.5100 |
$0.5000 |
$0.5050 |
2,189,600 |
2023-11-14 |
ACV.SI |
SGD |
CD |
$0.5050 |
$0.5050 |
$0.5100 |
$0.5050 |
$0.5100 |
1,152,000 |
2023-11-10 |
ACV.SI |
SGD |
CD |
$0.5050 |
$0.5000 |
$0.5100 |
$0.5050 |
$0.5100 |
1,681,600 |
2023-11-09 |
ACV.SI |
SGD |
CD |
$0.5100 |
$0.5100 |
$0.5150 |
$0.5100 |
$0.5150 |
1,563,700 |
2023-11-08 |
ACV.SI |
SGD |
CD |
$0.5200 |
$0.5150 |
$0.5200 |
$0.5150 |
$0.5200 |
1,236,900 |
2023-11-07 |
ACV.SI |
SGD |
CD |
$0.5200 |
$0.5150 |
$0.5250 |
$0.5150 |
$0.5200 |
5,179,900 |
2023-11-06 |
ACV.SI |
SGD |
|
$0.5300 |
$0.5200 |
$0.5350 |
$0.5300 |
$0.5350 |
5,686,900 |
2023-11-03 |
ACV.SI |
SGD |
|
$0.5200 |
$0.5150 |
$0.5200 |
$0.5150 |
$0.5200 |
1,752,700 |
2023-11-02 |
ACV.SI |
SGD |
|
$0.5100 |
$0.5050 |
$0.5150 |
$0.5100 |
$0.5150 |
1,757,300 |
2023-11-01 |
ACV.SI |
SGD |
|
$0.5100 |
$0.5050 |
$0.5100 |
$0.5050 |
$0.5100 |
24,400 |
2023-10-31 |
ACV.SI |
SGD |
|
$0.5100 |
$0.5000 |
$0.5100 |
$0.5050 |
$0.5100 |
5,370,600 |
2023-10-30 |
ACV.SI |
SGD |
|
$0.5050 |
$0.5000 |
$0.5100 |
$0.5050 |
$0.5100 |
3,276,600 |
2023-10-27 |
ACV.SI |
SGD |
|
$0.5050 |
$0.4950 |
$0.5050 |
$0.5000 |
$0.5050 |
1,519,600 |
2023-10-26 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5000 |
$0.4950 |
$0.5000 |
1,080,900 |
2023-10-25 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5000 |
$0.4950 |
$0.5000 |
334,200 |
2023-10-24 |
ACV.SI |
SGD |
|
$0.5000 |
$0.5000 |
$0.5050 |
$0.5000 |
$0.5050 |
3,871,000 |
2023-10-23 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5050 |
$0.4950 |
$0.5000 |
5,355,000 |
2023-10-20 |
ACV.SI |
SGD |
|
$0.4950 |
$0.4900 |
$0.5000 |
$0.4900 |
$0.4950 |
1,543,700 |
2023-10-19 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5050 |
$0.5000 |
$0.5050 |
7,450,000 |
2023-10-18 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5050 |
$0.5000 |
$0.5050 |
2,179,800 |
2023-10-17 |
ACV.SI |
SGD |
|
$0.5000 |
$0.5000 |
$0.5050 |
$0.5000 |
$0.5050 |
1,044,800 |
2023-10-16 |
ACV.SI |
SGD |
|
$0.5000 |
$0.5000 |
$0.5050 |
$0.5000 |
$0.5050 |
871,100 |
2023-10-13 |
ACV.SI |
SGD |
|
$0.5000 |
$0.5000 |
$0.5050 |
$0.5000 |
$0.5050 |
906,900 |
2023-10-12 |
ACV.SI |
SGD |
|
$0.5050 |
$0.4950 |
$0.5050 |
$0.5000 |
$0.5050 |
1,224,800 |
2023-10-11 |
ACV.SI |
SGD |
|
$0.5000 |
$0.4950 |
$0.5050 |
$0.4950 |
$0.5000 |
1,429,200 |