Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2800 | $2.2600 | $2.2800 | 2,981,600 | |
| 2026-02-19 | J69U.SI | SGD | $2.2700 | $2.2700 | $2.2900 | $2.2700 | $2.2800 | 3,724,000 | |
| 2026-02-16 | J69U.SI | SGD | $2.2700 | $2.2700 | $2.2900 | $2.2700 | $2.2800 | 3,046,100 | |
| 2026-02-13 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 6,420,000 | |
| 2026-02-12 | J69U.SI | SGD | $2.2500 | $2.2400 | $2.2600 | $2.2500 | $2.2600 | 4,258,500 | |
| 2026-02-11 | J69U.SI | SGD | $2.2500 | $2.2400 | $2.2700 | $2.2500 | $2.2600 | 9,615,000 | |
| 2026-02-10 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2600 | $2.2500 | $2.2600 | 4,155,800 | |
| 2026-02-09 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2700 | $2.2500 | $2.2600 | 5,789,700 | |
| 2026-02-06 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2700 | $2.2500 | $2.2600 | 5,234,400 | |
| 2026-02-05 | J69U.SI | SGD | $2.2300 | $2.2300 | $2.2400 | $2.2300 | $2.2400 | 3,562,100 | |
| 2026-02-04 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2400 | $2.2300 | $2.2400 | 4,618,900 | |
| 2026-02-03 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2400 | $2.2300 | $2.2400 | 4,872,300 | |
| 2026-02-02 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2500 | $2.2300 | $2.2400 | 7,434,100 | |
| 2026-01-30 | J69U.SI | SGD | $2.2400 | $2.2300 | $2.2500 | $2.2400 | $0.0000 | 9,877,900 | |
| 2026-01-29 | J69U.SI | SGD | $2.2400 | $2.2400 | $2.2700 | $2.2400 | $2.2500 | 7,435,400 | |
| 2026-01-28 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 3,789,200 | |
| 2026-01-27 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 6,023,300 | |
| 2026-01-26 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2900 | $2.2600 | $2.2700 | 5,663,400 | |
| 2026-01-23 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2900 | $2.2600 | $2.2700 | 4,425,000 | |
| 2026-01-22 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.3000 | $2.2700 | $2.2800 | 6,426,100 | |
| 2026-01-21 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 5,504,100 | |
| 2026-01-20 | J69U.SI | SGD | $2.2900 | $2.2500 | $2.3000 | $2.2900 | $2.3000 | 5,683,200 | |
| 2026-01-19 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2500 | $2.2600 | 3,846,300 | |
| 2026-01-16 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 4,601,600 | |
| 2026-01-15 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 1,870,600 | |
| 2026-01-14 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 3,649,600 | |
| 2026-01-13 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3000 | $2.2800 | $2.2900 | 4,932,700 | |
| 2026-01-12 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2700 | $2.2800 | 3,006,700 | |
| 2026-01-09 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2600 | $2.2500 | $2.2600 | 6,589,500 | |
| 2026-01-08 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.3000 | $2.2500 | $2.2600 | 11,440,200 | |
| 2026-01-07 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 6,271,700 | |
| 2026-01-06 | J69U.SI | SGD | $2.2800 | $2.2800 | $2.3300 | $2.2800 | $2.2900 | 6,762,700 | |
| 2026-01-05 | J69U.SI | SGD | $2.3200 | $2.3100 | $2.3400 | $2.3200 | $2.3300 | 2,863,900 | |
| 2026-01-02 | J69U.SI | SGD | $2.3200 | $2.3100 | $2.3400 | $2.3200 | $2.3300 | 2,291,500 | |
| 2025-12-31 | J69U.SI | SGD | $2.3300 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 697,100 | |
| 2025-12-30 | J69U.SI | SGD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 2,237,500 | |
| 2025-12-29 | J69U.SI | SGD | $2.3200 | $2.3100 | $2.3300 | $2.3100 | $2.3300 | 3,606,300 | |
| 2025-12-26 | J69U.SI | SGD | $2.3100 | $2.3000 | $2.3100 | $2.3000 | $2.3100 | 834,800 | |
| 2025-12-24 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3100 | $2.3000 | $2.3100 | 882,000 | |
| 2025-12-23 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 3,168,600 | |
| 2025-12-22 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 2,423,400 | |
| 2025-12-19 | J69U.SI | SGD | $2.3000 | $2.2700 | $2.3000 | $2.3000 | $2.3100 | 6,085,400 | |
| 2025-12-18 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3100 | $2.2800 | $2.2900 | 3,673,300 | |
| 2025-12-17 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3100 | $2.2700 | $2.2800 | 4,740,500 | |
| 2025-12-16 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 3,392,300 | |
| 2025-12-15 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 3,985,000 | |
| 2025-12-12 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2800 | $2.2700 | $2.2800 | 3,324,200 | |
| 2025-12-11 | J69U.SI | SGD | $2.2500 | $2.2400 | $2.2700 | $2.2500 | $2.2600 | 4,096,900 | |
| 2025-12-10 | J69U.SI | SGD | $2.2400 | $2.2400 | $2.2600 | $2.2400 | $2.2500 | 2,896,300 | |
| 2025-12-09 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2500 | $2.2600 | 1,797,500 |