Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | J69U.SI | SGD | XD | $2.3400 | $2.3300 | $2.3600 | $2.3400 | $2.3500 | 5,898,900 |
| 2025-10-30 | J69U.SI | SGD | CD | $2.4000 | $2.3900 | $2.4300 | $2.3900 | $2.4000 | 8,699,900 |
| 2025-10-29 | J69U.SI | SGD | CD | $2.4400 | $2.4300 | $2.4600 | $2.4300 | $2.4400 | 4,077,400 |
| 2025-10-28 | J69U.SI | SGD | CD | $2.4300 | $2.4300 | $2.4500 | $2.4300 | $2.4400 | 5,093,100 |
| 2025-10-27 | J69U.SI | SGD | CD | $2.4300 | $2.4300 | $2.4700 | $2.4300 | $2.4400 | 6,481,600 |
| 2025-10-24 | J69U.SI | SGD | CD | $2.4400 | $2.4400 | $2.4600 | $2.4400 | $2.4500 | 2,033,500 |
| 2025-10-23 | J69U.SI | SGD | CD | $2.4500 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 4,346,400 |
| 2025-10-22 | J69U.SI | SGD | $2.4400 | $2.4200 | $2.4600 | $2.4300 | $2.4400 | 4,078,300 | |
| 2025-10-21 | J69U.SI | SGD | $2.4500 | $2.4100 | $2.4600 | $2.4400 | $2.4500 | 6,821,300 | |
| 2025-10-17 | J69U.SI | SGD | $2.4200 | $2.3900 | $2.4300 | $2.4100 | $2.4200 | 5,758,400 | |
| 2025-10-16 | J69U.SI | SGD | $2.4000 | $2.3800 | $2.4200 | $2.4000 | $2.4100 | 4,157,600 | |
| 2025-10-15 | J69U.SI | SGD | $2.3900 | $2.3700 | $2.4000 | $2.3900 | $2.4000 | 3,468,600 | |
| 2025-10-14 | J69U.SI | SGD | $2.3800 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 2,373,600 | |
| 2025-10-13 | J69U.SI | SGD | $2.3700 | $2.3500 | $2.3700 | $2.3600 | $2.3700 | 3,968,300 | |
| 2025-10-10 | J69U.SI | SGD | $2.3800 | $2.3500 | $2.3900 | $2.3700 | $2.3800 | 3,249,700 | |
| 2025-10-09 | J69U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 4,138,700 | |
| 2025-10-08 | J69U.SI | SGD | $2.3700 | $2.3500 | $2.3700 | $2.3600 | $2.3700 | 2,450,700 | |
| 2025-10-07 | J69U.SI | SGD | $2.3700 | $2.3600 | $2.3900 | $2.3600 | $2.3700 | 2,480,400 | |
| 2025-10-06 | J69U.SI | SGD | $2.3700 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 1,601,500 | |
| 2025-10-03 | J69U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3700 | $2.3800 | 3,155,800 | |
| 2025-10-02 | J69U.SI | SGD | $2.3500 | $2.3300 | $2.3600 | $2.3500 | $2.3600 | 8,115,200 | |
| 2025-10-01 | J69U.SI | SGD | $2.3300 | $2.3000 | $2.3500 | $2.3300 | $2.3400 | 14,588,500 | |
| 2025-09-30 | J69U.SI | SGD | $2.3200 | $2.3200 | $2.3500 | $2.3200 | $2.3300 | 7,546,100 | |
| 2025-09-29 | J69U.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3300 | $2.3400 | 2,548,800 | |
| 2025-09-26 | J69U.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 3,689,000 | |
| 2025-09-25 | J69U.SI | SGD | $2.3400 | $2.3300 | $2.3500 | $2.3400 | $2.3500 | 2,676,400 | |
| 2025-09-24 | J69U.SI | SGD | $2.3500 | $2.3300 | $2.3500 | $2.3400 | $2.3500 | 2,392,700 | |
| 2025-09-23 | J69U.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 3,398,300 | |
| 2025-09-22 | J69U.SI | SGD | $2.3400 | $2.3200 | $2.3400 | $2.3300 | $2.3400 | 2,791,300 | |
| 2025-09-19 | J69U.SI | SGD | $2.3300 | $2.3300 | $2.3500 | $2.3300 | $2.3400 | 5,155,900 | |
| 2025-09-18 | J69U.SI | SGD | $2.3400 | $2.3400 | $2.3700 | $2.3400 | $2.3500 | 2,618,500 | |
| 2025-09-17 | J69U.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3600 | $2.3700 | 1,978,000 | |
| 2025-09-16 | J69U.SI | SGD | $2.3600 | $2.3500 | $2.3800 | $2.3500 | $2.3600 | 2,499,200 | |
| 2025-09-15 | J69U.SI | SGD | $2.3800 | $2.3700 | $2.4000 | $2.3700 | $2.3900 | 2,564,500 | |
| 2025-09-12 | J69U.SI | SGD | $2.3800 | $2.3600 | $2.3900 | $2.3800 | $2.3900 | 2,756,200 | |
| 2025-09-11 | J69U.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3500 | $2.3600 | 2,139,500 | |
| 2025-09-10 | J69U.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 3,478,300 | |
| 2025-09-09 | J69U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3400 | $2.3500 | 1,986,800 | |
| 2025-09-08 | J69U.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3500 | $2.3600 | 2,756,700 | |
| 2025-09-05 | J69U.SI | SGD | $2.3400 | $2.3200 | $2.3700 | $2.3400 | $2.3500 | 3,057,400 | |
| 2025-09-04 | J69U.SI | SGD | $2.3200 | $2.3200 | $2.3700 | $2.3100 | $2.3200 | 4,434,700 | |
| 2025-09-03 | J69U.SI | SGD | $2.3600 | $2.3400 | $2.3700 | $2.3500 | $2.3600 | 2,629,000 | |
| 2025-09-02 | J69U.SI | SGD | $2.3600 | $2.3600 | $2.3800 | $2.3600 | $2.3700 | 2,359,200 | |
| 2025-09-01 | J69U.SI | SGD | $2.3700 | $2.3400 | $2.3900 | $2.3700 | $2.3800 | 6,637,800 | |
| 2025-08-29 | J69U.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3300 | $2.3400 | 5,383,500 | |
| 2025-08-28 | J69U.SI | SGD | $2.3200 | $2.2800 | $2.3200 | $2.3100 | $2.3200 | 4,375,800 | |
| 2025-08-27 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3300 | $2.3100 | $2.3200 | 5,117,696 | |
| 2025-08-26 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3100 | $2.2900 | $2.3100 | 5,576,300 | |
| 2025-08-25 | J69U.SI | SGD | $2.2900 | $2.2600 | $2.3100 | $2.2900 | $2.3000 | 6,908,700 | |
| 2025-08-22 | J69U.SI | SGD | $2.2500 | $2.2400 | $2.2700 | $2.2400 | $2.2500 | 6,484,000 |