Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-09 | J69U.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 7,990,300 | |
| 2023-05-08 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1900 | $2.1600 | $2.1700 | 5,556,900 | |
| 2023-05-05 | J69U.SI | SGD | XD | $2.1600 | $2.1600 | $2.1900 | $2.1600 | $2.1700 | 2,911,500 |
| 2023-05-04 | J69U.SI | SGD | XD | $2.1900 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 2,882,000 |
| 2023-05-03 | J69U.SI | SGD | CD | $2.2400 | $2.2100 | $2.2500 | $2.2400 | $2.2500 | 3,207,000 |
| 2023-05-02 | J69U.SI | SGD | CD | $2.2200 | $2.2000 | $2.2300 | $2.2100 | $2.2200 | 4,121,100 |
| 2023-04-28 | J69U.SI | SGD | CD | $2.2100 | $2.2000 | $2.2400 | $2.2000 | $2.2100 | 5,119,100 |
| 2023-04-27 | J69U.SI | SGD | CD | $2.2100 | $2.2100 | $2.2700 | $2.2100 | $2.2200 | 7,206,900 |
| 2023-04-26 | J69U.SI | SGD | CD | $2.2800 | $2.2700 | $2.3200 | $2.2800 | $2.2900 | 4,371,300 |
| 2023-04-25 | J69U.SI | SGD | $2.3200 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 1,493,700 | |
| 2023-04-24 | J69U.SI | SGD | $2.3100 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 1,122,000 | |
| 2023-04-21 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3300 | $2.3000 | $2.3200 | 1,767,000 | |
| 2023-04-20 | J69U.SI | SGD | $2.3200 | $2.3100 | $2.3400 | $2.3100 | $2.3200 | 1,118,300 | |
| 2023-04-19 | J69U.SI | SGD | $2.3200 | $2.3000 | $2.3500 | $2.3100 | $2.3200 | 2,889,400 | |
| 2023-04-18 | J69U.SI | SGD | $2.3500 | $2.3300 | $2.3500 | $2.3400 | $2.3500 | 2,951,900 | |
| 2023-04-17 | J69U.SI | SGD | $2.3200 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 2,169,600 | |
| 2023-04-14 | J69U.SI | SGD | $2.3500 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 2,096,400 | |
| 2023-04-13 | J69U.SI | SGD | $2.3400 | $2.3000 | $2.3400 | $2.3300 | $2.3400 | 4,508,800 | |
| 2023-04-12 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3000 | $2.2900 | $2.3000 | 607,400 | |
| 2023-04-11 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3100 | $2.2900 | $2.3000 | 2,200,200 | |
| 2023-04-10 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3100 | $2.3000 | $2.3100 | 1,027,500 | |
| 2023-04-06 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 2,991,200 | |
| 2023-04-05 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3200 | $2.2900 | $2.3000 | 2,159,200 | |
| 2023-04-04 | J69U.SI | SGD | $2.3200 | $2.3000 | $2.3200 | $2.3100 | $2.3200 | 719,800 | |
| 2023-04-03 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3200 | $2.3000 | $2.3100 | 2,990,900 | |
| 2023-03-31 | J69U.SI | SGD | $2.2900 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 1,678,700 | |
| 2023-03-30 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2900 | $2.2600 | $2.2800 | 3,066,100 | |
| 2023-03-29 | J69U.SI | SGD | $2.2800 | $2.2500 | $2.2800 | $2.2700 | $2.2800 | 1,858,600 | |
| 2023-03-28 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2700 | $2.2600 | $2.2700 | 2,650,600 | |
| 2023-03-27 | J69U.SI | SGD | $2.2700 | $2.2300 | $2.2700 | $2.2600 | $2.2700 | 3,071,500 | |
| 2023-03-24 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2500 | $2.2300 | $2.2400 | 1,838,600 | |
| 2023-03-23 | J69U.SI | SGD | $2.2200 | $2.2200 | $2.2500 | $2.2200 | $2.2400 | 1,682,500 | |
| 2023-03-22 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 1,847,800 | |
| 2023-03-21 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2500 | $2.2000 | $2.2100 | 3,135,900 | |
| 2023-03-20 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2300 | $2.1900 | $2.2000 | 2,129,000 | |
| 2023-03-17 | J69U.SI | SGD | $2.2400 | $2.2200 | $2.2500 | $2.2300 | $2.2400 | 2,290,000 | |
| 2023-03-16 | J69U.SI | SGD | $2.2400 | $2.2000 | $2.2500 | $2.2300 | $2.2400 | 2,460,000 | |
| 2023-03-15 | J69U.SI | SGD | $2.2200 | $2.1800 | $2.2200 | $2.2100 | $2.2200 | 1,714,400 | |
| 2023-03-14 | J69U.SI | SGD | $2.1800 | $2.1500 | $2.1900 | $2.1700 | $2.1800 | 2,468,400 | |
| 2023-03-13 | J69U.SI | SGD | $2.1700 | $2.1200 | $2.1800 | $2.1600 | $2.1700 | 3,214,300 | |
| 2023-03-10 | J69U.SI | SGD | $2.1600 | $2.1300 | $2.1800 | $2.1500 | $2.1600 | 2,685,500 | |
| 2023-03-09 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2100 | $2.1700 | $2.1800 | 1,205,300 | |
| 2023-03-08 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2200 | $2.1800 | $2.1900 | 1,502,400 | |
| 2023-03-07 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2500 | $2.2300 | $2.2400 | 1,963,500 | |
| 2023-03-06 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2200 | $2.2300 | 1,072,300 | |
| 2023-03-03 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2300 | $2.2100 | $2.2200 | 2,096,000 | |
| 2023-03-02 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.1900 | $2.2000 | 1,236,400 | |
| 2023-03-01 | J69U.SI | SGD | $2.2300 | $2.2000 | $2.2400 | $2.2100 | $2.2300 | 2,064,300 | |
| 2023-02-28 | J69U.SI | SGD | $2.2500 | $2.2000 | $2.2500 | $2.2400 | $2.2500 | 4,807,353 | |
| 2023-02-27 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 2,689,300 |