- Home
- Analytics
- Stocks
- Frasers HTrust
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2023-05-16 |
ACV.SI |
SGD |
|
$0.4650 |
$0.4650 |
$0.4700 |
$0.4650 |
$0.4700 |
32,400 |
2023-05-15 |
ACV.SI |
SGD |
|
$0.4700 |
$0.4650 |
$0.4700 |
$0.4650 |
$0.4700 |
378,000 |
2023-05-12 |
ACV.SI |
SGD |
|
$0.4700 |
$0.4700 |
$0.4750 |
$0.4700 |
$0.4750 |
147,100 |
2023-05-11 |
ACV.SI |
SGD |
|
$0.4750 |
$0.4700 |
$0.4800 |
$0.0000 |
$0.4750 |
190,000 |
2023-05-10 |
ACV.SI |
SGD |
|
$0.4800 |
$0.4700 |
$0.4800 |
$0.4750 |
$0.4800 |
1,380,900 |
2023-05-09 |
ACV.SI |
SGD |
XD |
$0.4750 |
$0.4700 |
$0.4800 |
$0.4700 |
$0.4750 |
588,000 |
2023-05-08 |
ACV.SI |
SGD |
XD |
$0.4750 |
$0.4750 |
$0.4850 |
$0.4750 |
$0.4800 |
280,300 |
2023-05-05 |
ACV.SI |
SGD |
CD |
$0.4900 |
$0.4900 |
$0.4950 |
$0.4850 |
$0.4900 |
424,700 |
2023-05-04 |
ACV.SI |
SGD |
CD |
$0.4900 |
$0.4850 |
$0.4950 |
$0.4900 |
$0.4950 |
638,000 |
2023-05-03 |
ACV.SI |
SGD |
CD |
$0.4900 |
$0.4900 |
$0.4900 |
$0.4850 |
$0.4900 |
691,700 |
2023-05-02 |
ACV.SI |
SGD |
CD |
$0.4900 |
$0.4800 |
$0.4950 |
$0.4900 |
$0.4950 |
2,053,400 |
2023-04-28 |
ACV.SI |
SGD |
CD |
$0.4800 |
$0.4750 |
$0.4850 |
$0.4800 |
$0.4850 |
1,575,300 |
2023-04-27 |
ACV.SI |
SGD |
|
$0.4750 |
$0.4700 |
$0.4800 |
$0.4750 |
$0.4800 |
452,400 |
2023-04-26 |
ACV.SI |
SGD |
|
$0.4800 |
$0.4750 |
$0.4800 |
$0.4750 |
$0.4800 |
261,900 |
2023-04-25 |
ACV.SI |
SGD |
|
$0.4800 |
$0.4750 |
$0.4800 |
$0.4750 |
$0.4800 |
135,600 |
2023-04-24 |
ACV.SI |
SGD |
|
$0.4800 |
$0.4750 |
$0.4850 |
$0.4750 |
$0.4800 |
796,200 |
2023-04-21 |
ACV.SI |
SGD |
|
$0.4750 |
$0.4700 |
$0.4800 |
$0.4750 |
$0.4800 |
228,300 |
2023-04-20 |
ACV.SI |
SGD |
|
$0.4800 |
$0.4700 |
$0.4800 |
$0.4750 |
$0.4800 |
498,300 |
2023-04-19 |
ACV.SI |
SGD |
|
$0.4750 |
$0.4750 |
$0.4800 |
$0.4750 |
$0.4800 |
129,500 |
2023-04-18 |
ACV.SI |
SGD |
|
$0.4750 |
$0.4750 |
$0.4800 |
$0.4750 |
$0.4800 |
219,100 |
2023-04-17 |
ACV.SI |
SGD |
|
$0.4800 |
$0.4750 |
$0.4800 |
$0.4750 |
$0.4800 |
233,500 |
2023-04-14 |
ACV.SI |
SGD |
|
$0.4800 |
$0.4750 |
$0.4800 |
$0.4750 |
$0.4800 |
198,500 |
2023-04-13 |
ACV.SI |
SGD |
|
$0.4800 |
$0.4700 |
$0.4800 |
$0.4750 |
$0.4800 |
727,100 |
2023-04-12 |
ACV.SI |
SGD |
|
$0.4700 |
$0.4700 |
$0.4750 |
$0.4700 |
$0.4750 |
49,200 |
2023-04-11 |
ACV.SI |
SGD |
|
$0.4750 |
$0.4650 |
$0.4750 |
$0.4700 |
$0.4750 |
168,700 |
2023-04-10 |
ACV.SI |
SGD |
|
$0.4700 |
$0.4650 |
$0.4750 |
$0.4650 |
$0.4700 |
193,900 |
2023-04-06 |
ACV.SI |
SGD |
|
$0.4750 |
$0.4650 |
$0.4750 |
$0.4700 |
$0.4750 |
686,000 |
2023-04-05 |
ACV.SI |
SGD |
|
$0.4700 |
$0.4600 |
$0.4700 |
$0.4650 |
$0.4700 |
594,800 |
2023-04-04 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4550 |
$0.4650 |
$0.4600 |
$0.4650 |
394,900 |
2023-04-03 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4500 |
$0.4600 |
$0.4550 |
$0.4600 |
276,900 |
2023-03-31 |
ACV.SI |
SGD |
|
$0.4500 |
$0.4450 |
$0.4550 |
$0.4500 |
$0.4550 |
2,036,200 |
2023-03-30 |
ACV.SI |
SGD |
|
$0.4450 |
$0.4450 |
$0.4500 |
$0.4450 |
$0.4500 |
501,600 |
2023-03-29 |
ACV.SI |
SGD |
|
$0.4500 |
$0.4450 |
$0.4500 |
$0.4450 |
$0.4500 |
153,200 |
2023-03-28 |
ACV.SI |
SGD |
|
$0.4500 |
$0.4450 |
$0.4550 |
$0.4450 |
$0.4500 |
446,700 |
2023-03-27 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4500 |
$0.4600 |
$0.4500 |
$0.4550 |
328,900 |
2023-03-24 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4450 |
$0.4550 |
$0.4500 |
$0.4550 |
69,200 |
2023-03-23 |
ACV.SI |
SGD |
|
$0.4450 |
$0.4450 |
$0.4550 |
$0.4450 |
$0.4550 |
219,400 |
2023-03-22 |
ACV.SI |
SGD |
|
$0.4500 |
$0.4450 |
$0.4550 |
$0.4500 |
$0.4550 |
470,500 |
2023-03-21 |
ACV.SI |
SGD |
|
$0.4450 |
$0.4450 |
$0.4500 |
$0.4450 |
$0.4500 |
307,000 |
2023-03-20 |
ACV.SI |
SGD |
|
$0.4450 |
$0.4400 |
$0.4550 |
$0.4400 |
$0.4450 |
986,200 |
2023-03-17 |
ACV.SI |
SGD |
|
$0.4500 |
$0.4500 |
$0.4600 |
$0.4500 |
$0.4550 |
1,133,700 |
2023-03-16 |
ACV.SI |
SGD |
|
$0.4500 |
$0.4450 |
$0.4550 |
$0.4500 |
$0.4550 |
262,800 |
2023-03-15 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4500 |
$0.4600 |
$0.4550 |
$0.4600 |
174,900 |
2023-03-14 |
ACV.SI |
SGD |
|
$0.4550 |
$0.4450 |
$0.4600 |
$0.4550 |
$0.4600 |
523,000 |
2023-03-13 |
ACV.SI |
SGD |
|
$0.4500 |
$0.4450 |
$0.4650 |
$0.4500 |
$0.4550 |
1,218,000 |
2023-03-10 |
ACV.SI |
SGD |
|
$0.4600 |
$0.4600 |
$0.4700 |
$0.4600 |
$0.4650 |
203,600 |
2023-03-09 |
ACV.SI |
SGD |
|
$0.4700 |
$0.4650 |
$0.4700 |
$0.4650 |
$0.4700 |
167,600 |
2023-03-08 |
ACV.SI |
SGD |
|
$0.4650 |
$0.4650 |
$0.4750 |
$0.4650 |
$0.4700 |
240,000 |
2023-03-07 |
ACV.SI |
SGD |
|
$0.4750 |
$0.4700 |
$0.4750 |
$0.4700 |
$0.4750 |
138,500 |
2023-03-06 |
ACV.SI |
SGD |
|
$0.4750 |
$0.4700 |
$0.4750 |
$0.4700 |
$0.4750 |
64,600 |