Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-24 | J69U.SI | SGD | $2.0800 | $2.0600 | $2.1000 | $2.0700 | $2.0800 | 5,543,400 | |
| 2025-02-21 | J69U.SI | SGD | $2.0700 | $2.0600 | $2.0900 | $2.0600 | $2.0700 | 5,089,500 | |
| 2025-02-20 | J69U.SI | SGD | $2.0800 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 4,354,500 | |
| 2025-02-19 | J69U.SI | SGD | $2.0700 | $2.0600 | $2.0900 | $2.0700 | $2.0800 | 6,392,700 | |
| 2025-02-18 | J69U.SI | SGD | $2.0900 | $2.0900 | $2.1100 | $2.0900 | $2.1000 | 3,968,500 | |
| 2025-02-17 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 3,119,800 | |
| 2025-02-14 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1000 | $2.1100 | 6,529,600 | |
| 2025-02-13 | J69U.SI | SGD | $2.1000 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 4,370,500 | |
| 2025-02-12 | J69U.SI | SGD | $2.1000 | $2.0900 | $2.1100 | $2.1000 | $2.1100 | 4,449,400 | |
| 2025-02-11 | J69U.SI | SGD | $2.1000 | $2.1000 | $2.1200 | $2.1000 | $2.1100 | 5,177,300 | |
| 2025-02-10 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 6,070,400 | |
| 2025-02-07 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1500 | $2.1200 | $2.1300 | 3,047,800 | |
| 2025-02-06 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1700 | $2.1300 | $2.1400 | 4,777,100 | |
| 2025-02-05 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1400 | $2.1200 | $2.1300 | 2,485,400 | |
| 2025-02-04 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1500 | $2.1200 | $2.1300 | 1,537,600 | |
| 2025-02-03 | J69U.SI | SGD | $2.1300 | $2.1300 | $2.1500 | $2.1300 | $2.1400 | 4,441,200 | |
| 2025-01-31 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 4,901,600 | |
| 2025-01-28 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 3,395,800 | |
| 2025-01-27 | J69U.SI | SGD | $2.1100 | $2.1100 | $2.1300 | $2.1100 | $2.1200 | 2,425,200 | |
| 2025-01-24 | J69U.SI | SGD | $2.1200 | $2.1200 | $2.1500 | $2.1200 | $2.1300 | 3,561,600 | |
| 2025-01-23 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1200 | $2.1100 | $2.1200 | 2,410,800 | |
| 2025-01-22 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1500 | $2.1100 | $2.1200 | 3,494,500 | |
| 2025-01-21 | J69U.SI | SGD | $2.1500 | $2.1200 | $2.1600 | $2.1400 | $2.1500 | 3,863,200 | |
| 2025-01-20 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 3,668,800 | |
| 2025-01-17 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1600 | $2.1100 | $2.1200 | 5,221,300 | |
| 2025-01-16 | J69U.SI | SGD | $2.1300 | $2.1300 | $2.1500 | $2.1300 | $2.1400 | 2,336,000 | |
| 2025-01-15 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1100 | $2.1200 | 1,899,000 | |
| 2025-01-14 | J69U.SI | SGD | $2.1000 | $2.1000 | $2.1200 | $2.1000 | $2.1100 | 1,496,800 | |
| 2025-01-13 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 2,550,100 | |
| 2025-01-10 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1300 | $2.1200 | $2.1300 | 1,067,100 | |
| 2025-01-09 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1600 | $2.1300 | $2.1400 | 1,721,400 | |
| 2025-01-08 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 2,575,200 | |
| 2025-01-07 | J69U.SI | SGD | $2.1600 | $2.1400 | $2.1700 | $2.1600 | $2.1700 | 3,467,500 | |
| 2025-01-06 | J69U.SI | SGD | $2.1600 | $2.1600 | $2.1800 | $2.1600 | $2.1700 | 2,364,300 | |
| 2025-01-03 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1600 | $2.1500 | $0.0000 | 3,786,800 | |
| 2025-01-02 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1400 | $2.1300 | $2.1400 | 1,243,400 | |
| 2024-12-31 | J69U.SI | SGD | $2.1100 | $2.1100 | $2.1200 | $2.1100 | $2.1200 | 1,257,600 | |
| 2024-12-30 | J69U.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 2,277,700 | |
| 2024-12-27 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1300 | $2.1200 | $2.1300 | 807,600 | |
| 2024-12-26 | J69U.SI | SGD | $2.1100 | $2.1100 | $2.1300 | $2.1100 | $2.1200 | 779,600 | |
| 2024-12-24 | J69U.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1200 | $2.1300 | 977,900 | |
| 2024-12-23 | J69U.SI | SGD | $2.1100 | $2.0900 | $2.1100 | $2.1000 | $2.1100 | 1,671,600 | |
| 2024-12-20 | J69U.SI | SGD | $2.0900 | $2.0700 | $2.1200 | $2.0900 | $2.1000 | 5,244,200 | |
| 2024-12-19 | J69U.SI | SGD | $2.0900 | $2.0800 | $2.1000 | $2.0800 | $2.0900 | 4,131,300 | |
| 2024-12-18 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1000 | $2.1100 | 2,145,700 | |
| 2024-12-17 | J69U.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 3,196,500 | |
| 2024-12-16 | J69U.SI | SGD | $2.1000 | $2.1000 | $2.1200 | $2.1000 | $2.1100 | 1,904,500 | |
| 2024-12-13 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1100 | $2.1200 | 2,066,400 | |
| 2024-12-12 | J69U.SI | SGD | $2.1100 | $2.1100 | $2.1300 | $2.1000 | $2.1200 | 2,476,600 | |
| 2024-12-11 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1300 | $2.1100 | $2.1200 | 1,682,000 |