Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-08-21 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2500 | $2.2600 | 4,898,700 | |
| 2025-08-20 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2500 | $2.2600 | 2,552,100 | |
| 2025-08-19 | J69U.SI | SGD | $2.2600 | $2.2300 | $2.2700 | $2.2600 | $2.2700 | 3,842,600 | |
| 2025-08-18 | J69U.SI | SGD | $2.2400 | $2.2200 | $2.2600 | $2.2300 | $2.2400 | 6,511,300 | |
| 2025-08-15 | J69U.SI | SGD | $2.2300 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 4,445,200 | |
| 2025-08-14 | J69U.SI | SGD | $2.2400 | $2.2300 | $2.2600 | $2.2300 | $2.2400 | 4,084,100 | |
| 2025-08-13 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2600 | $2.2400 | $2.2500 | 4,213,000 | |
| 2025-08-12 | J69U.SI | SGD | $2.2300 | $2.2300 | $2.2600 | $2.2300 | $2.2400 | 3,908,200 | |
| 2025-08-11 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2600 | $2.2500 | $2.2600 | 4,056,500 | |
| 2025-08-08 | J69U.SI | SGD | $2.2400 | $2.2200 | $2.2500 | $2.2300 | $2.2400 | 4,023,600 | |
| 2025-08-07 | J69U.SI | SGD | $2.2400 | $2.2100 | $2.2400 | $2.2300 | $2.2400 | 9,412,000 | |
| 2025-08-06 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2300 | $2.2100 | $2.2200 | 6,249,800 | |
| 2025-08-05 | J69U.SI | SGD | $2.2300 | $2.2100 | $2.2500 | $2.2200 | $2.2300 | 4,825,800 | |
| 2025-08-04 | J69U.SI | SGD | $2.2300 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 5,841,200 | |
| 2025-08-01 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2300 | $2.2100 | $2.2200 | 6,557,500 | |
| 2025-07-31 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2500 | $2.2100 | $2.2200 | 6,780,100 | |
| 2025-07-30 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2500 | $2.2400 | $2.2500 | 5,303,800 | |
| 2025-07-29 | J69U.SI | SGD | $2.2300 | $2.2000 | $2.2300 | $2.2200 | $2.2300 | 8,644,200 | |
| 2025-07-28 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2100 | $2.2000 | $2.2100 | 6,539,800 | |
| 2025-07-25 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.1900 | $2.2000 | 11,326,200 | |
| 2025-07-24 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.1900 | $2.2000 | 6,854,000 | |
| 2025-07-23 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 7,178,400 | |
| 2025-07-22 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.1900 | $2.2000 | 5,157,200 | |
| 2025-07-21 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2100 | $2.2000 | $2.2100 | 5,918,300 | |
| 2025-07-18 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 4,780,800 | |
| 2025-07-17 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 4,071,500 | |
| 2025-07-16 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2000 | $2.1900 | $2.2000 | 6,320,600 | |
| 2025-07-15 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 1,006,100 | |
| 2025-07-14 | J69U.SI | SGD | $2.2200 | $2.1900 | $2.2200 | $2.2100 | $2.2200 | 7,024,500 | |
| 2025-07-11 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 2,121,700 | |
| 2025-07-10 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 5,820,600 |