Frasers HTrust
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2025-02-11 | ACV.SI | SGD | $0.5600 | $0.5600 | $0.5650 | $0.5600 | $0.5650 | 1,066,900 | |
2025-02-10 | ACV.SI | SGD | $0.5600 | $0.5600 | $0.5700 | $0.5600 | $0.5650 | 1,476,200 | |
2025-02-07 | ACV.SI | SGD | $0.5650 | $0.5650 | $0.5700 | $0.5650 | $0.5700 | 1,041,700 | |
2025-02-06 | ACV.SI | SGD | $0.5700 | $0.5650 | $0.5750 | $0.5650 | $0.5700 | 1,328,100 | |
2025-02-05 | ACV.SI | SGD | $0.5750 | $0.5650 | $0.5800 | $0.5750 | $0.5800 | 2,331,400 | |
2025-02-04 | ACV.SI | SGD | $0.5700 | $0.5700 | $0.5750 | $0.5700 | $0.5750 | 641,700 | |
2025-02-03 | ACV.SI | SGD | $0.5700 | $0.5650 | $0.5800 | $0.5650 | $0.5700 | 2,205,600 | |
2025-01-31 | ACV.SI | SGD | $0.5800 | $0.5750 | $0.5800 | $0.5750 | $0.5800 | 1,933,300 | |
2025-01-28 | ACV.SI | SGD | $0.5800 | $0.5600 | $0.5800 | $0.5750 | $0.5800 | 1,843,700 | |
2025-01-27 | ACV.SI | SGD | $0.5600 | $0.5550 | $0.5700 | $0.5600 | $0.5650 | 2,236,400 | |
2025-01-24 | ACV.SI | SGD | $0.5700 | $0.5700 | $0.5750 | $0.5700 | $0.5750 | 965,200 | |
2025-01-23 | ACV.SI | SGD | $0.5700 | $0.5650 | $0.5750 | $0.5700 | $0.5750 | 4,467,100 | |
2025-01-22 | ACV.SI | SGD | $0.5750 | $0.5750 | $0.5800 | $0.5750 | $0.5800 | 3,001,500 | |
2025-01-21 | ACV.SI | SGD | $0.5750 | $0.5750 | $0.5850 | $0.5750 | $0.5800 | 3,447,900 | |
2025-01-20 | ACV.SI | SGD | $0.5750 | $0.5700 | $0.5750 | $0.5700 | $0.5750 | 834,000 | |
2025-01-17 | ACV.SI | SGD | $0.5700 | $0.5650 | $0.5800 | $0.5650 | $0.5700 | 3,190,600 | |
2025-01-16 | ACV.SI | SGD | $0.5800 | $0.5750 | $0.5900 | $0.5750 | $0.5800 | 4,332,600 | |
2025-01-15 | ACV.SI | SGD | $0.5750 | $0.5750 | $0.5900 | $0.5750 | $0.5800 | 7,730,300 | |
2025-01-14 | ACV.SI | SGD | $0.5750 | $0.5700 | $0.5800 | $0.5750 | $0.5800 | 2,062,200 | |
2025-01-13 | ACV.SI | SGD | $0.5750 | $0.5700 | $0.5900 | $0.5750 | $0.5800 | 4,622,100 | |
2025-01-10 | ACV.SI | SGD | $0.5850 | $0.5450 | $0.5950 | $0.5850 | $0.5900 | 7,846,000 | |
2025-01-09 | ACV.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 1,273,100 | |
2025-01-08 | ACV.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 1,797,400 | |
2025-01-07 | ACV.SI | SGD | $0.5500 | $0.5350 | $0.5500 | $0.5400 | $0.5500 | 1,694,400 | |
2025-01-06 | ACV.SI | SGD | $0.5400 | $0.5350 | $0.5500 | $0.5350 | $0.5400 | 2,140,100 | |
2025-01-03 | ACV.SI | SGD | $0.5500 | $0.5200 | $0.5650 | $0.5500 | $0.5550 | 6,478,200 | |
2025-01-02 | ACV.SI | SGD | $0.5700 | $0.5400 | $0.5750 | $0.5650 | $0.5700 | 8,552,700 | |
2024-12-31 | ACV.SI | SGD | $0.5850 | $0.5850 | $0.5900 | $0.5850 | $0.5900 | 1,264,300 | |
2024-12-30 | ACV.SI | SGD | $0.5900 | $0.5600 | $0.6050 | $0.5900 | $0.5950 | 11,452,000 | |
2024-12-27 | ACV.SI | SGD | $0.5550 | $0.5500 | $0.5700 | $0.5550 | $0.5600 | 3,361,700 | |
2024-12-26 | ACV.SI | SGD | $0.5600 | $0.5200 | $0.5650 | $0.5600 | $0.5650 | 5,185,000 | |
2024-12-24 | ACV.SI | SGD | $0.5200 | $0.5150 | $0.5250 | $0.5150 | $0.5200 | 1,940,200 | |
2024-12-23 | ACV.SI | SGD | $0.5150 | $0.5150 | $0.5250 | $0.5150 | $0.5200 | 1,053,100 | |
2024-12-20 | ACV.SI | SGD | $0.5250 | $0.5200 | $0.5350 | $0.5200 | $0.5250 | 1,626,900 | |
2024-12-19 | ACV.SI | SGD | $0.5300 | $0.5250 | $0.5400 | $0.5300 | $0.5350 | 4,500,100 | |
2024-12-18 | ACV.SI | SGD | $0.5400 | $0.5100 | $0.5450 | $0.5350 | $0.5400 | 6,708,600 | |
2024-12-17 | ACV.SI | SGD | $0.5100 | $0.5050 | $0.5150 | $0.5100 | $0.5150 | 865,900 | |
2024-12-16 | ACV.SI | SGD | $0.5100 | $0.5000 | $0.5100 | $0.5050 | $0.5100 | 2,616,900 | |
2024-12-13 | ACV.SI | SGD | $0.5000 | $0.5000 | $0.5000 | $0.5000 | $0.5050 | 1,417,000 | |
2024-12-12 | ACV.SI | SGD | $0.5000 | $0.5000 | $0.5050 | $0.5000 | $0.5050 | 910,200 | |
2024-12-11 | ACV.SI | SGD | $0.5000 | $0.4900 | $0.5100 | $0.5000 | $0.5050 | 3,001,400 | |
2024-12-10 | ACV.SI | SGD | $0.5000 | $0.4950 | $0.5100 | $0.4950 | $0.5000 | 3,431,200 | |
2024-12-09 | ACV.SI | SGD | $0.5000 | $0.4900 | $0.5150 | $0.4950 | $0.5000 | 4,657,000 | |
2024-12-06 | ACV.SI | SGD | $0.5050 | $0.4450 | $0.5050 | $0.5050 | $0.5100 | 14,173,400 | |
2024-12-05 | ACV.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 730,600 | |
2024-12-04 | ACV.SI | SGD | $0.4500 | $0.4300 | $0.4500 | $0.4450 | $0.4500 | 4,464,600 | |
2024-12-03 | ACV.SI | SGD | $0.4250 | $0.4200 | $0.4250 | $0.4250 | $0.4300 | 1,436,100 | |
2024-12-02 | ACV.SI | SGD | $0.4200 | $0.4150 | $0.4250 | $0.4200 | $0.4250 | 959,400 | |
2024-11-29 | ACV.SI | SGD | $0.4200 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 321,300 | |
2024-11-28 | ACV.SI | SGD | $0.4200 | $0.4150 | $0.4200 | $0.4150 | $0.4200 | 83,000 |