Frasers HTrust
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-04-22 | ACV.SI | SGD | $0.6150 | $0.6100 | $0.6200 | $0.6150 | $0.6200 | 1,295,200 | |
| 2022-04-21 | ACV.SI | SGD | $0.6100 | $0.6100 | $0.6300 | $0.6100 | $0.6150 | 3,045,100 | |
| 2022-04-20 | ACV.SI | SGD | $0.6300 | $0.6250 | $0.6350 | $0.6250 | $0.6300 | 676,600 | |
| 2022-04-19 | ACV.SI | SGD | $0.6300 | $0.6250 | $0.6450 | $0.6300 | $0.6350 | 4,840,000 | |
| 2022-04-18 | ACV.SI | SGD | $0.6300 | $0.6250 | $0.6300 | $0.6250 | $0.6300 | 945,400 | |
| 2022-04-14 | ACV.SI | SGD | $0.6300 | $0.6250 | $0.6350 | $0.6250 | $0.6300 | 1,788,700 | |
| 2022-04-13 | ACV.SI | SGD | $0.6350 | $0.5950 | $0.6400 | $0.6300 | $0.6350 | 7,275,600 | |
| 2022-04-12 | ACV.SI | SGD | $0.5900 | $0.5900 | $0.6050 | $0.5900 | $0.5950 | 3,490,600 | |
| 2022-04-11 | ACV.SI | SGD | $0.6000 | $0.5900 | $0.6050 | $0.5950 | $0.6000 | 3,495,300 | |
| 2022-04-08 | ACV.SI | SGD | $0.6000 | $0.5700 | $0.6150 | $0.6000 | $0.6050 | 9,364,800 | |
| 2022-04-07 | ACV.SI | SGD | $0.5700 | $0.5550 | $0.5700 | $0.5650 | $0.5700 | 2,260,700 | |
| 2022-04-06 | ACV.SI | SGD | $0.5650 | $0.5600 | $0.5750 | $0.5600 | $0.5650 | 2,290,700 | |
| 2022-04-05 | ACV.SI | SGD | $0.5750 | $0.5450 | $0.5750 | $0.5700 | $0.5750 | 3,873,000 | |
| 2022-04-04 | ACV.SI | SGD | $0.5450 | $0.5350 | $0.5600 | $0.5450 | $0.5500 | 4,240,800 | |
| 2022-04-01 | ACV.SI | SGD | $0.5350 | $0.5250 | $0.5350 | $0.5300 | $0.5350 | 970,800 | |
| 2022-03-31 | ACV.SI | SGD | $0.5350 | $0.5150 | $0.5400 | $0.5250 | $0.5350 | 3,243,800 | |
| 2022-03-30 | ACV.SI | SGD | $0.5100 | $0.5100 | $0.5150 | $0.5100 | $0.5150 | 262,100 | |
| 2022-03-29 | ACV.SI | SGD | $0.5050 | $0.5050 | $0.5150 | $0.5050 | $0.5100 | 2,044,600 | |
| 2022-03-28 | ACV.SI | SGD | $0.5050 | $0.4900 | $0.5100 | $0.5050 | $0.5100 | 3,335,000 | |
| 2022-03-25 | ACV.SI | SGD | $0.4900 | $0.4900 | $0.4950 | $0.4900 | $0.4950 | 941,300 | |
| 2022-03-24 | ACV.SI | SGD | $0.4850 | $0.4600 | $0.4950 | $0.4850 | $0.4900 | 6,923,700 | |
| 2022-03-23 | ACV.SI | SGD | $0.4650 | $0.4550 | $0.4650 | $0.4600 | $0.4650 | 1,482,200 | |
| 2022-03-22 | ACV.SI | SGD | $0.4600 | $0.4550 | $0.4650 | $0.4550 | $0.4600 | 530,500 | |
| 2022-03-21 | ACV.SI | SGD | $0.4600 | $0.4550 | $0.4650 | $0.4600 | $0.4650 | 1,268,600 | |
| 2022-03-18 | ACV.SI | SGD | $0.4550 | $0.4450 | $0.4650 | $0.4550 | $0.4650 | 24,079,800 | |
| 2022-03-17 | ACV.SI | SGD | $0.4600 | $0.4400 | $0.4650 | $0.4550 | $0.4600 | 3,799,200 | |
| 2022-03-16 | ACV.SI | SGD | $0.4450 | $0.4400 | $0.4500 | $0.4450 | $0.4500 | 1,340,800 | |
| 2022-03-15 | ACV.SI | SGD | $0.4400 | $0.4350 | $0.4500 | $0.4350 | $0.4400 | 1,495,300 | |
| 2022-03-14 | ACV.SI | SGD | $0.4550 | $0.4450 | $0.4550 | $0.4500 | $0.4550 | 1,588,400 | |
| 2022-03-11 | ACV.SI | SGD | $0.4450 | $0.4300 | $0.4500 | $0.4400 | $0.4450 | 1,995,900 | |
| 2022-03-10 | ACV.SI | SGD | $0.4350 | $0.4250 | $0.4350 | $0.4300 | $0.4350 | 1,332,400 | |
| 2022-03-09 | ACV.SI | SGD | $0.4350 | $0.4250 | $0.4350 | $0.4300 | $0.4350 | 1,013,200 | |
| 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 |