Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-24 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1400 | $2.1300 | $2.1400 | 1,160,500 | |
| 2024-06-21 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1300 | $2.1400 | 6,684,400 | |
| 2024-06-20 | J69U.SI | SGD | $2.1500 | $2.1400 | $2.1600 | $2.1400 | $2.1500 | 1,186,900 | |
| 2024-06-19 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1700 | $2.1400 | $2.1500 | 4,597,800 | |
| 2024-06-18 | J69U.SI | SGD | $2.1500 | $2.1400 | $2.1900 | $2.1500 | $2.1600 | 3,166,400 | |
| 2024-06-14 | J69U.SI | SGD | $2.1500 | $2.1500 | $2.1700 | $2.1500 | $2.1600 | 838,700 | |
| 2024-06-13 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 2,695,000 | |
| 2024-06-12 | J69U.SI | SGD | $2.1500 | $2.1500 | $2.1700 | $2.1500 | $2.1600 | 1,072,600 | |
| 2024-06-11 | J69U.SI | SGD | $2.1500 | $2.1400 | $2.1800 | $2.1500 | $2.1600 | 2,082,700 | |
| 2024-06-10 | J69U.SI | SGD | $2.1700 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 1,821,500 | |
| 2024-06-07 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.2000 | $2.2100 | 1,913,500 | |
| 2024-06-06 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2300 | $2.2000 | $2.2100 | 1,933,900 | |
| 2024-06-05 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2300 | $2.2100 | $2.2200 | 3,168,000 | |
| 2024-06-04 | J69U.SI | SGD | $2.1900 | $2.1900 | $2.2200 | $2.1900 | $2.2000 | 3,802,700 | |
| 2024-06-03 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 4,020,400 | |
| 2024-05-31 | J69U.SI | SGD | $2.1700 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 9,049,200 | |
| 2024-05-30 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.1900 | $2.1800 | $2.1900 | 1,606,000 | |
| 2024-05-29 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 3,212,300 | |
| 2024-05-28 | J69U.SI | SGD | $2.1600 | $2.1600 | $2.1900 | $2.1600 | $2.1700 | 2,131,900 | |
| 2024-05-27 | J69U.SI | SGD | $2.1600 | $2.1600 | $2.1900 | $2.1600 | $2.1700 | 1,713,400 | |
| 2024-05-24 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 1,215,100 | |
| 2024-05-23 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2100 | $2.1800 | $2.1900 | 1,733,200 | |
| 2024-05-21 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.1900 | $2.1800 | $2.1900 | 2,606,300 | |
| 2024-05-20 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1900 | $2.1600 | $2.1700 | 2,589,200 | |
| 2024-05-17 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.1900 | $2.1800 | $2.1900 | 1,995,300 | |
| 2024-05-16 | J69U.SI | SGD | $2.2000 | $2.1700 | $2.2100 | $2.1900 | $2.2100 | 4,329,600 | |
| 2024-05-15 | J69U.SI | SGD | $2.1700 | $2.1300 | $2.1900 | $2.1700 | $2.1800 | 3,594,600 | |
| 2024-05-14 | J69U.SI | SGD | $2.1500 | $2.1400 | $2.1600 | $2.1400 | $2.1500 | 2,198,900 | |
| 2024-05-13 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1700 | $2.1500 | $2.1600 | 2,073,500 | |
| 2024-05-10 | J69U.SI | SGD | $2.1700 | $2.1400 | $2.1700 | $2.1600 | $2.1700 | 2,106,400 | |
| 2024-05-09 | J69U.SI | SGD | $2.1500 | $2.1200 | $2.1700 | $2.1400 | $2.1500 | 4,628,600 | |
| 2024-05-08 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 2,252,800 | |
| 2024-05-07 | J69U.SI | SGD | $2.1200 | $2.1200 | $2.1500 | $2.1200 | $2.1300 | 1,158,600 | |
| 2024-05-06 | J69U.SI | SGD | XD | $2.1400 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 2,403,200 |
| 2024-05-03 | J69U.SI | SGD | XD | $2.1100 | $2.1100 | $2.1400 | $2.1100 | $2.1200 | 1,744,900 |
| 2024-05-02 | J69U.SI | SGD | CD | $2.1400 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 2,310,900 |
| 2024-04-30 | J69U.SI | SGD | CD | $2.1700 | $2.1400 | $2.1800 | $2.1600 | $2.1700 | 2,773,900 |
| 2024-04-29 | J69U.SI | SGD | CD | $2.1500 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 3,395,700 |
| 2024-04-26 | J69U.SI | SGD | CD | $2.1600 | $2.1300 | $2.1700 | $2.1500 | $2.1600 | 3,912,900 |
| 2024-04-25 | J69U.SI | SGD | CD | $2.1700 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 2,444,400 |
| 2024-04-24 | J69U.SI | SGD | $2.1800 | $2.1500 | $2.1900 | $2.1700 | $2.1800 | 2,004,200 | |
| 2024-04-23 | J69U.SI | SGD | $2.1600 | $2.1200 | $2.1600 | $2.1500 | $2.1600 | 3,508,200 | |
| 2024-04-22 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1100 | $2.1200 | 2,476,200 | |
| 2024-04-19 | J69U.SI | SGD | $2.1000 | $2.0800 | $2.1200 | $2.1000 | $2.1100 | 4,440,100 | |
| 2024-04-18 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1000 | $2.1100 | 3,027,300 | |
| 2024-04-17 | J69U.SI | SGD | $2.1000 | $2.1000 | $2.1500 | $2.1000 | $2.1100 | 4,303,400 | |
| 2024-04-16 | J69U.SI | SGD | $2.1300 | $2.1000 | $2.1500 | $2.1200 | $2.1300 | 4,991,800 | |
| 2024-04-15 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1500 | $2.1400 | $2.1500 | 1,485,200 | |
| 2024-04-12 | J69U.SI | SGD | $2.1500 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 2,490,200 | |
| 2024-04-11 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1900 | $2.1600 | $2.1700 | 2,844,200 |