Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-03-11 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2600 | $2.2200 | $2.2300 | 5,486,900 | |
| 2026-03-10 | J69U.SI | SGD | $2.2400 | $2.2300 | $2.2600 | $2.2400 | $2.2500 | 9,119,700 | |
| 2026-03-09 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2300 | $2.2100 | $2.2200 | 8,208,000 | |
| 2026-03-06 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2700 | $2.2500 | $2.2600 | 4,695,300 | |
| 2026-03-05 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2500 | $2.2300 | $2.2400 | 8,785,500 | |
| 2026-03-04 | J69U.SI | SGD | $2.2400 | $2.2100 | $2.2600 | $2.2300 | $2.2400 | 10,933,700 | |
| 2026-03-03 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2800 | $2.2500 | $2.2600 | 7,331,800 | |
| 2026-03-02 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2600 | $2.2700 | 6,007,300 | |
| 2026-02-27 | J69U.SI | SGD | $2.2900 | $2.2900 | $2.3100 | $2.2900 | $2.3000 | 5,185,100 | |
| 2026-02-26 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3200 | $2.2900 | $2.3000 | 6,436,100 | |
| 2026-02-25 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2900 | $2.3000 | 3,392,400 | |
| 2026-02-24 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 5,140,400 | |
| 2026-02-23 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.3000 | $2.2800 | $2.2900 | 6,610,900 | |
| 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 |