Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | J69U.SI | SGD | $2.2100 | $2.1600 | $2.2200 | $2.2100 | $2.2200 | 4,906,900 | |
| 2025-06-16 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1900 | $2.2000 | 1,928,800 | |
| 2025-06-13 | J69U.SI | SGD | $2.1800 | $2.1500 | $2.1900 | $2.1800 | $2.1900 | 3,016,000 | |
| 2025-06-12 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 3,885,400 | |
| 2025-06-11 | J69U.SI | SGD | $2.1700 | $2.1400 | $2.1700 | $2.1600 | $2.1700 | 3,816,500 | |
| 2025-06-10 | J69U.SI | SGD | $2.1600 | $2.1400 | $2.1600 | $2.1500 | $2.1600 | 1,385,600 | |
| 2025-06-09 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1700 | $2.1300 | $0.0000 | 6,199,400 | |
| 2025-06-06 | J69U.SI | SGD | $2.1600 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 8,957,500 | |
| 2025-06-05 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 4,316,100 | |
| 2025-06-04 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.2100 | $2.1600 | $2.1700 | 5,822,100 | |
| 2025-06-03 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2100 | $2.1700 | $2.1800 | 3,618,400 | |
| 2025-06-02 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2000 | $2.1900 | $2.2000 | 1,775,100 | |
| 2025-05-30 | J69U.SI | SGD | $2.2000 | $2.1700 | $2.2100 | $2.2000 | $2.2100 | 5,257,900 | |
| 2025-05-29 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2100 | $2.1800 | $2.1900 | 2,779,200 | |
| 2025-05-28 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.1900 | $2.2000 | 3,621,600 | |
| 2025-05-27 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 1,754,300 | |
| 2025-05-26 | J69U.SI | SGD | $2.1700 | $2.1700 | $2.2200 | $2.1700 | $2.1800 | 3,380,800 | |
| 2025-05-23 | J69U.SI | SGD | $2.1900 | $2.1900 | $2.2200 | $2.1900 | $2.2000 | 1,829,600 | |
| 2025-05-22 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 2,945,100 | |
| 2025-05-21 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.1900 | $2.2100 | 3,698,200 | |
| 2025-05-20 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 1,682,500 | |
| 2025-05-19 | J69U.SI | SGD | $2.2100 | $2.1800 | $2.2200 | $2.2000 | $2.2100 | 4,751,000 | |
| 2025-05-16 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 3,352,800 | |
| 2025-05-15 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1900 | $2.1500 | $2.1700 | 3,232,100 | |
| 2025-05-14 | J69U.SI | SGD | $2.1900 | $2.1600 | $2.2100 | $2.1800 | $2.1900 | 5,419,300 | |
| 2025-05-13 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2900 | $2.2000 | $2.2100 | 8,354,700 | |
| 2025-05-09 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2800 | $2.2600 | $2.2800 | 3,694,300 | |
| 2025-05-08 | J69U.SI | SGD | $2.2600 | $2.2200 | $2.2800 | $2.2500 | $2.2600 | 4,790,100 | |
| 2025-05-07 | J69U.SI | SGD | $2.2800 | $2.2500 | $2.2900 | $2.2700 | $2.2800 | 6,832,300 | |
| 2025-05-06 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 2,430,200 | |
| 2025-05-05 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 2,726,900 | |
| 2025-05-02 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2900 | $2.2500 | $2.2600 | 5,708,100 | |
| 2025-04-30 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2700 | $2.2500 | $2.2600 | 4,831,700 | |
| 2025-04-29 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2700 | $2.2500 | $2.2700 | 4,647,900 | |
| 2025-04-28 | J69U.SI | SGD | $2.2500 | $2.2400 | $2.2700 | $2.2400 | $2.2500 | 4,163,000 | |
| 2025-04-25 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2800 | $2.2500 | $2.2600 | 3,220,100 | |
| 2025-04-24 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 6,238,700 | |
| 2025-04-23 | J69U.SI | SGD | $2.2700 | $2.2400 | $2.2700 | $2.2600 | $2.2700 | 5,194,800 | |
| 2025-04-22 | J69U.SI | SGD | $2.2500 | $2.2000 | $2.2800 | $2.2500 | $2.2600 | 9,002,200 | |
| 2025-04-21 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2400 | $2.2000 | $2.2100 | 6,061,100 | |
| 2025-04-17 | J69U.SI | SGD | $2.2100 | $2.1800 | $2.2200 | $2.2000 | $2.2100 | 8,258,100 | |
| 2025-04-16 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2200 | $2.1800 | $2.1900 | 8,067,000 | |
| 2025-04-15 | J69U.SI | SGD | $2.1700 | $2.1300 | $2.1900 | $2.1600 | $2.1700 | 9,677,700 | |
| 2025-04-14 | J69U.SI | SGD | $2.1200 | $2.1200 | $2.1600 | $2.1200 | $2.1300 | 4,080,500 | |
| 2025-04-11 | J69U.SI | SGD | $2.1200 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 5,937,300 | |
| 2025-04-10 | J69U.SI | SGD | $2.1300 | $2.1000 | $2.1700 | $0.0000 | $2.1400 | 22,288,700 | |
| 2025-04-09 | J69U.SI | SGD | $2.0800 | $2.0300 | $2.0900 | $2.0700 | $2.0800 | 15,167,400 | |
| 2025-04-08 | J69U.SI | SGD | $2.1000 | $2.0600 | $2.1100 | $2.0900 | $2.1000 | 11,261,700 | |
| 2025-04-07 | J69U.SI | SGD | $2.1000 | $2.0400 | $2.1400 | $2.1000 | $2.1100 | 24,044,900 | |
| 2025-04-04 | J69U.SI | SGD | $2.1900 | $2.1900 | $2.2200 | $2.1800 | $2.1900 | 13,731,100 |