Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2900 | $2.2600 | $2.2700 | 3,867,400 | |
| 2026-05-21 | J69U.SI | SGD | $2.2700 | $2.2400 | $2.3000 | $2.2700 | $2.2800 | 6,235,300 | |
| 2026-05-20 | J69U.SI | SGD | $2.2600 | $2.2300 | $2.2600 | $2.2500 | $2.2600 | 3,100,300 | |
| 2026-05-19 | J69U.SI | SGD | $2.2500 | $2.2100 | $2.2600 | $2.2400 | $2.2600 | 5,132,400 | |
| 2026-05-18 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2300 | $2.2100 | $2.2200 | 3,490,900 | |
| 2026-05-15 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2400 | $2.2200 | $2.2300 | 2,497,300 | |
| 2026-05-14 | J69U.SI | SGD | $2.2400 | $2.2200 | $2.2400 | $2.2300 | $2.2400 | 2,350,700 | |
| 2026-05-13 | J69U.SI | SGD | $2.2400 | $2.2400 | $2.2600 | $2.2400 | $2.2500 | 3,128,400 | |
| 2026-05-12 | J69U.SI | SGD | $2.2500 | $2.2400 | $2.2700 | $2.2500 | $2.2600 | 2,273,600 | |
| 2026-05-11 | J69U.SI | SGD | $2.2500 | $2.2400 | $2.2800 | $2.2500 | $2.2600 | 3,718,400 | |
| 2026-05-08 | J69U.SI | SGD | $2.2600 | $2.2300 | $2.2700 | $2.2600 | $2.2700 | 5,894,400 | |
| 2026-05-07 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2900 | $2.2500 | $2.2600 | 5,569,500 | |
| 2026-05-06 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 3,470,400 | |
| 2026-05-05 | J69U.SI | SGD | XD | $2.2800 | $2.2600 | $2.2800 | $2.2800 | $2.2900 | 2,540,500 |
| 2026-05-04 | J69U.SI | SGD | XD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 5,973,500 |
| 2026-04-30 | J69U.SI | SGD | CD | $2.3400 | $2.3100 | $2.3600 | $2.3300 | $2.3400 | 9,161,000 |
| 2026-04-29 | J69U.SI | SGD | CD | $2.3600 | $2.3300 | $2.3700 | $2.3500 | $2.3600 | 9,452,500 |
| 2026-04-28 | J69U.SI | SGD | CD | $2.3300 | $2.3300 | $2.3500 | $2.3300 | $2.3400 | 6,381,100 |
| 2026-04-27 | J69U.SI | SGD | CD | $2.3300 | $2.3000 | $2.3300 | $2.3200 | $2.3300 | 2,774,600 |
| 2026-04-24 | J69U.SI | SGD | CD | $2.3200 | $2.2900 | $2.3200 | $2.3100 | $2.3200 | 5,439,200 |
| 2026-04-23 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 8,197,900 | |
| 2026-04-22 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.2900 | $2.2700 | $2.2800 | 4,593,200 | |
| 2026-04-21 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3200 | $2.2900 | $2.3000 | 5,387,400 | |
| 2026-04-20 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 2,700,100 | |
| 2026-04-17 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 3,123,532 | |
| 2026-04-16 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 3,673,100 | |
| 2026-04-15 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2700 | $2.2800 | 6,396,100 | |
| 2026-04-14 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2800 | $2.2500 | $2.2600 | 5,322,300 | |
| 2026-04-13 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2500 | $2.2400 | $2.2500 | 3,471,100 | |
| 2026-04-10 | J69U.SI | SGD | $2.2400 | $2.2200 | $2.2500 | $2.2400 | $2.2500 | 2,662,000 | |
| 2026-04-09 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2700 | $2.2200 | $2.2300 | 5,537,000 | |
| 2026-04-08 | J69U.SI | SGD | $2.2600 | $2.2300 | $2.2700 | $2.2500 | $2.2600 | 8,474,800 | |
| 2026-04-07 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2300 | $2.2100 | $2.2200 | 3,368,900 | |
| 2026-04-06 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2200 | $2.2100 | $2.2200 | 2,036,500 | |
| 2026-04-02 | J69U.SI | SGD | $2.2000 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 3,378,200 | |
| 2026-04-01 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2300 | $2.2000 | $2.2100 | 4,714,300 | |
| 2026-03-31 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 2,685,400 | |
| 2026-03-30 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1900 | $2.2000 | 4,874,800 | |
| 2026-03-27 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 3,952,600 | |
| 2026-03-26 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2200 | $2.1800 | $2.1900 | 6,537,700 | |
| 2026-03-25 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2100 | $2.2000 | $2.2100 | 3,529,600 | |
| 2026-03-24 | J69U.SI | SGD | $2.2000 | $2.2000 | $2.2300 | $2.2000 | $2.2100 | 4,766,900 | |
| 2026-03-23 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2400 | $2.2100 | $2.2200 | 5,365,800 | |
| 2026-03-20 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2500 | $2.2400 | $2.2500 | 6,010,900 | |
| 2026-03-19 | J69U.SI | SGD | $2.2400 | $2.2400 | $2.2600 | $2.2400 | $2.2500 | 1,663,500 | |
| 2026-03-18 | J69U.SI | SGD | $2.2600 | $2.2300 | $2.2600 | $2.2500 | $2.2600 | 2,421,100 | |
| 2026-03-17 | J69U.SI | SGD | $2.2400 | $2.2200 | $2.2500 | $2.2300 | $2.2400 | 4,192,300 | |
| 2026-03-16 | J69U.SI | SGD | $2.2300 | $2.2100 | $2.2300 | $2.2200 | $2.2300 | 2,311,200 | |
| 2026-03-13 | J69U.SI | SGD | $2.2100 | $2.2100 | $2.2400 | $2.2100 | $2.2200 | 6,475,200 | |
| 2026-03-12 | J69U.SI | SGD | $2.2100 | $2.2100 | $2.2300 | $2.2100 | $2.2200 | 3,631,000 |