Frasers HTrust
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-03-08 | ACV.SI | SGD | $0.4250 | $0.4200 | $0.4350 | $0.4250 | $0.4300 | 1,458,500 | |
| 2022-03-07 | ACV.SI | SGD | $0.4250 | $0.4200 | $0.4350 | $0.4250 | $0.4300 | 1,804,300 | |
| 2022-03-04 | ACV.SI | SGD | $0.4350 | $0.4300 | $0.4400 | $0.4350 | $0.4400 | 2,438,600 | |
| 2022-03-03 | ACV.SI | SGD | $0.4400 | $0.4400 | $0.4500 | $0.4400 | $0.4450 | 1,104,100 | |
| 2022-03-02 | ACV.SI | SGD | $0.4450 | $0.4350 | $0.4500 | $0.4450 | $0.4500 | 1,832,000 | |
| 2022-03-01 | ACV.SI | SGD | $0.4450 | $0.4350 | $0.4450 | $0.4400 | $0.4450 | 883,300 | |
| 2022-02-28 | ACV.SI | SGD | $0.4400 | $0.4350 | $0.4450 | $0.4400 | $0.4450 | 1,720,300 | |
| 2022-02-25 | ACV.SI | SGD | $0.4500 | $0.4450 | $0.4550 | $0.4450 | $0.4500 | 2,376,000 | |
| 2022-02-24 | ACV.SI | SGD | $0.4500 | $0.4450 | $0.4600 | $0.4500 | $0.4550 | 2,136,500 | |
| 2022-02-23 | ACV.SI | SGD | $0.4600 | $0.4550 | $0.4650 | $0.4600 | $0.4650 | 1,017,700 | |
| 2022-02-22 | ACV.SI | SGD | $0.4550 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 1,538,900 | |
| 2022-02-21 | ACV.SI | SGD | $0.4600 | $0.4550 | $0.4700 | $0.4550 | $0.4600 | 3,013,200 | |
| 2022-02-18 | ACV.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 679,700 | |
| 2022-02-17 | ACV.SI | SGD | $0.4750 | $0.4700 | $0.4800 | $0.4750 | $0.4800 | 1,013,800 | |
| 2022-02-16 | ACV.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 741,000 | |
| 2022-02-15 | ACV.SI | SGD | $0.4650 | $0.4550 | $0.4650 | $0.4600 | $0.4650 | 520,400 | |
| 2022-02-14 | ACV.SI | SGD | $0.4550 | $0.4550 | $0.4650 | $0.4550 | $0.4650 | 396,300 | |
| 2022-02-11 | ACV.SI | SGD | $0.4600 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 695,800 | |
| 2022-02-10 | ACV.SI | SGD | $0.4600 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 752,600 | |
| 2022-02-09 | ACV.SI | SGD | $0.4550 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 542,300 | |
| 2022-02-08 | ACV.SI | SGD | $0.4550 | $0.4450 | $0.4550 | $0.4500 | $0.4550 | 634,400 | |
| 2022-02-07 | ACV.SI | SGD | $0.4500 | $0.4450 | $0.4600 | $0.4450 | $0.4500 | 1,381,800 | |
| 2022-02-04 | ACV.SI | SGD | $0.4600 | $0.4450 | $0.4600 | $0.4550 | $0.4600 | 548,300 | |
| 2022-02-03 | ACV.SI | SGD | $0.4450 | $0.4450 | $0.4550 | $0.4450 | $0.4500 | 644,100 | |
| 2022-01-31 | ACV.SI | SGD | $0.4450 | $0.4450 | $0.4500 | $0.4450 | $0.4500 | 476,800 | |
| 2022-01-28 | ACV.SI | SGD | $0.4450 | $0.4350 | $0.4500 | $0.4400 | $0.4450 | 572,500 | |
| 2022-01-27 | ACV.SI | SGD | $0.4400 | $0.4350 | $0.4450 | $0.4400 | $0.4450 | 427,100 | |
| 2022-01-26 | ACV.SI | SGD | $0.4450 | $0.4350 | $0.4450 | $0.4400 | $0.4450 | 293,000 | |
| 2022-01-25 | ACV.SI | SGD | $0.4350 | $0.4250 | $0.4550 | $0.4350 | $0.4400 | 1,629,600 | |
| 2022-01-24 | ACV.SI | SGD | $0.4500 | $0.4500 | $0.4550 | $0.4500 | $0.4550 | 660,900 | |
| 2022-01-21 | ACV.SI | SGD | $0.4600 | $0.4550 | $0.4600 | $0.4550 | $0.4600 | 122,500 | |
| 2022-01-20 | ACV.SI | SGD | $0.4600 | $0.4500 | $0.4600 | $0.4550 | $0.4600 | 478,400 | |
| 2022-01-19 | ACV.SI | SGD | $0.4550 | $0.4550 | $0.4650 | $0.4550 | $0.4600 | 411,700 | |
| 2022-01-18 | ACV.SI | SGD | $0.4600 | $0.4600 | $0.4700 | $0.0000 | $0.4650 | 1,209,390 | |
| 2022-01-17 | ACV.SI | SGD | $0.4600 | $0.4600 | $0.4650 | $0.4600 | $0.4650 | 290,100 | |
| 2022-01-14 | ACV.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 330,500 | |
| 2022-01-13 | ACV.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4600 | $0.4700 | 196,900 | |
| 2022-01-12 | ACV.SI | SGD | $0.4650 | $0.4600 | $0.4750 | $0.4600 | $0.4650 | 1,111,800 | |
| 2022-01-11 | ACV.SI | SGD | $0.4700 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 48,700 | |
| 2022-01-10 | ACV.SI | SGD | $0.4650 | $0.4650 | $0.4750 | $0.4600 | $0.4650 | 649,200 | |
| 2022-01-07 | ACV.SI | SGD | $0.4700 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 598,100 | |
| 2022-01-06 | ACV.SI | SGD | $0.4700 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 82,800 | |
| 2022-01-05 | ACV.SI | SGD | $0.4750 | $0.4700 | $0.4750 | $0.4700 | $0.4750 | 332,400 | |
| 2022-01-04 | ACV.SI | SGD | $0.4750 | $0.4700 | $0.4800 | $0.4700 | $0.4750 | 403,200 | |
| 2022-01-03 | ACV.SI | SGD | $0.4700 | $0.4650 | $0.4700 | $0.4650 | $0.4700 | 359,800 | |
| 2021-12-31 | ACV.SI | SGD | $0.4650 | $0.4650 | $0.4750 | $0.4650 | $0.4700 | 414,200 | |
| 2021-12-30 | ACV.SI | SGD | $0.4650 | $0.4600 | $0.4700 | $0.4600 | $0.4650 | 483,100 | |
| 2021-12-29 | ACV.SI | SGD | $0.4700 | $0.4600 | $0.4700 | $0.4650 | $0.4700 | 221,600 | |
| 2021-12-28 | ACV.SI | SGD | $0.4650 | $0.4600 | $0.4750 | $0.4650 | $0.4700 | 618,600 | |
| 2021-12-27 | ACV.SI | SGD | $0.4700 | $0.4600 | $0.4700 | $0.4600 | $0.4700 | 34,100 |