Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-09 | J69U.SI | SGD | $2.1900 | $2.1600 | $2.2000 | $2.1800 | $2.1900 | 2,784,900 | |
| 2024-04-08 | J69U.SI | SGD | $2.1600 | $2.1600 | $2.1800 | $2.1600 | $2.1700 | 2,117,700 | |
| 2024-04-05 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1700 | $2.1800 | 1,913,400 | |
| 2024-04-04 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1800 | $2.1600 | $2.1700 | 3,469,700 | |
| 2024-04-03 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 4,886,900 | |
| 2024-04-02 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2100 | $2.1700 | $2.1800 | 3,897,000 | |
| 2024-04-01 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 2,910,800 | |
| 2024-03-28 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 5,334,900 | |
| 2024-03-27 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 3,903,200 | |
| 2024-03-26 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2100 | $2.1900 | $2.2000 | 2,596,100 | |
| 2024-03-25 | J69U.SI | SGD | $2.1900 | $2.1900 | $2.2200 | $2.1900 | $2.2000 | 2,009,100 | |
| 2024-03-22 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2200 | $2.2000 | $2.2100 | 5,215,500 | |
| 2024-03-21 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.1900 | $2.2100 | 3,710,400 | |
| 2024-03-20 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1800 | $2.1700 | $2.1800 | 742,000 | |
| 2024-03-19 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 1,528,600 | |
| 2024-03-18 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1800 | $2.1700 | $2.1800 | 1,657,900 | |
| 2024-03-15 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 14,854,400 | |
| 2024-03-14 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 1,094,000 | |
| 2024-03-13 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 3,092,300 | |
| 2024-03-12 | J69U.SI | SGD | $2.1900 | $2.1900 | $2.2300 | $2.1900 | $2.2000 | 2,947,500 | |
| 2024-03-11 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 2,148,300 | |
| 2024-03-08 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.2000 | $2.2100 | 2,460,600 | |
| 2024-03-07 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 3,438,600 | |
| 2024-03-06 | J69U.SI | SGD | $2.1800 | $2.1500 | $2.1900 | $2.1800 | $2.1900 | 3,412,000 | |
| 2024-03-05 | J69U.SI | SGD | $2.1500 | $2.1500 | $2.1700 | $2.1500 | $2.1700 | 2,607,700 | |
| 2024-03-04 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.2000 | $2.1500 | $2.1600 | 3,389,100 | |
| 2024-03-01 | J69U.SI | SGD | $2.1700 | $2.1700 | $2.2100 | $2.1700 | $2.1800 | 3,348,800 | |
| 2024-02-29 | J69U.SI | SGD | $2.1900 | $2.1500 | $2.2100 | $2.1900 | $2.2000 | 5,504,800 | |
| 2024-02-28 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 3,420,000 | |
| 2024-02-27 | J69U.SI | SGD | $2.2000 | $2.2000 | $2.2400 | $2.2000 | $2.2100 | 2,808,100 | |
| 2024-02-26 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 1,252,900 | |
| 2024-02-23 | J69U.SI | SGD | $2.2200 | $2.2200 | $2.2400 | $2.2200 | $2.2300 | 1,370,700 | |
| 2024-02-22 | J69U.SI | SGD | $2.2300 | $2.2000 | $2.2400 | $2.2200 | $2.2300 | 2,199,900 | |
| 2024-02-21 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 2,006,000 | |
| 2024-02-20 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2100 | $2.2200 | 2,291,900 | |
| 2024-02-19 | J69U.SI | SGD | $2.2100 | $2.2100 | $2.2300 | $2.2100 | $2.2200 | 1,819,800 | |
| 2024-02-16 | J69U.SI | SGD | $2.2300 | $2.2100 | $2.2500 | $2.2200 | $2.2300 | 1,860,500 | |
| 2024-02-15 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2300 | $2.2000 | $2.2100 | 1,703,800 | |
| 2024-02-14 | J69U.SI | SGD | $2.2200 | $2.1900 | $2.2400 | $2.2100 | $2.2200 | 3,802,300 | |
| 2024-02-13 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2500 | $2.2100 | $2.2200 | 2,313,600 | |
| 2024-02-09 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2500 | $2.2400 | $2.2500 | 1,399,800 | |
| 2024-02-08 | J69U.SI | SGD | $2.2400 | $2.2300 | $2.2600 | $2.2300 | $2.2400 | 2,155,200 | |
| 2024-02-07 | J69U.SI | SGD | $2.2600 | $2.2300 | $2.2800 | $2.2500 | $2.2600 | 5,386,200 | |
| 2024-02-06 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.3000 | $2.2600 | $2.2700 | 7,005,500 | |
| 2024-02-05 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3200 | $2.3000 | $2.3100 | 6,290,400 | |
| 2024-02-02 | J69U.SI | SGD | XD | $2.3300 | $2.2500 | $2.3300 | $2.3200 | $2.3300 | 7,133,200 |
| 2024-02-01 | J69U.SI | SGD | XD | $2.2800 | $2.2400 | $2.2900 | $2.2700 | $2.2800 | 5,178,300 |
| 2024-01-31 | J69U.SI | SGD | CD | $2.3000 | $2.2700 | $2.3200 | $2.3000 | $2.3100 | 5,726,700 |
| 2024-01-30 | J69U.SI | SGD | CD | $2.2800 | $2.2400 | $2.2800 | $2.2700 | $2.2800 | 3,780,300 |
| 2024-01-29 | J69U.SI | SGD | CD | $2.2500 | $2.2300 | $2.2800 | $2.2500 | $2.2600 | 4,812,200 |