Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2024-01-26 | J69U.SI | SGD | CD | $2.2200 | $2.1900 | $2.2300 | $2.2200 | $2.2300 | 18,800,200 |
| 2024-01-25 | J69U.SI | SGD | CD | $2.2800 | $0.0000 | $0.0000 | $2.4400 | $2.2100 | 0 |
| 2024-01-24 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2700 | $2.2800 | 9,068,600 | |
| 2024-01-23 | J69U.SI | SGD | $2.2600 | $2.2200 | $2.2800 | $2.2600 | $2.2700 | 6,575,500 | |
| 2024-01-22 | J69U.SI | SGD | $2.2400 | $2.2000 | $2.2500 | $2.2400 | $2.2500 | 3,610,300 | |
| 2024-01-19 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.2000 | $2.2100 | 3,136,000 | |
| 2024-01-18 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2500 | $2.2100 | $2.2300 | 4,109,200 | |
| 2024-01-17 | J69U.SI | SGD | $2.2400 | $2.2300 | $2.2800 | $2.2400 | $2.2500 | 1,858,900 | |
| 2024-01-16 | J69U.SI | SGD | $2.2900 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 1,837,300 | |
| 2024-01-15 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.3000 | $2.2600 | $2.2700 | 3,098,400 | |
| 2024-01-12 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 1,276,100 | |
| 2024-01-11 | J69U.SI | SGD | $2.3000 | $2.2700 | $2.3000 | $2.2900 | $2.3000 | 2,633,600 | |
| 2024-01-10 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 3,041,400 | |
| 2024-01-09 | J69U.SI | SGD | $2.2800 | $2.2400 | $2.2900 | $2.2800 | $2.2900 | 3,952,000 | |
| 2024-01-08 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 1,630,000 | |
| 2024-01-05 | J69U.SI | SGD | $2.2600 | $2.2300 | $2.2600 | $2.2500 | $2.2600 | 1,616,400 | |
| 2024-01-04 | J69U.SI | SGD | $2.2400 | $2.2300 | $2.2600 | $2.2300 | $2.2400 | 1,166,900 | |
| 2024-01-03 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2600 | $2.2400 | $2.2500 | 1,449,000 | |
| 2024-01-02 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2600 | $2.2400 | $2.2500 | 1,661,500 | |
| 2023-12-29 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2600 | $2.2500 | $2.2600 | 1,155,900 | |
| 2023-12-28 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2600 | $2.2500 | $2.2600 | 1,351,400 | |
| 2023-12-27 | J69U.SI | SGD | $2.2400 | $2.2100 | $2.2500 | $2.2400 | $2.2500 | 1,949,100 | |
| 2023-12-26 | J69U.SI | SGD | $2.2300 | $2.2300 | $2.2400 | $2.2300 | $2.2400 | 449,700 | |
| 2023-12-22 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2400 | $2.2300 | $2.2400 | 1,336,600 | |
| 2023-12-21 | J69U.SI | SGD | $2.2200 | $2.1800 | $2.2400 | $2.2200 | $2.2300 | 3,031,100 | |
| 2023-12-20 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.2000 | $2.2100 | 1,925,000 | |
| 2023-12-19 | J69U.SI | SGD | $2.2100 | $2.1800 | $2.2300 | $0.0000 | $2.2200 | 2,354,300 | |
| 2023-12-18 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2400 | $2.1800 | $2.1900 | 4,017,800 | |
| 2023-12-15 | J69U.SI | SGD | $2.2400 | $2.2000 | $2.2400 | $2.2300 | $2.2400 | 8,393,200 | |
| 2023-12-14 | J69U.SI | SGD | $2.2100 | $2.2100 | $2.2500 | $2.2100 | $2.2200 | 8,632,700 | |
| 2023-12-13 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.1900 | $2.2000 | 2,754,500 | |
| 2023-12-12 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2300 | $2.2100 | $2.2200 | 1,698,600 | |
| 2023-12-11 | J69U.SI | SGD | $2.2200 | $2.1900 | $2.2200 | $2.2100 | $2.2200 | 3,487,500 | |
| 2023-12-08 | J69U.SI | SGD | $2.2300 | $2.2100 | $2.2300 | $2.2200 | $2.2300 | 1,663,900 | |
| 2023-12-07 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2100 | $2.2200 | 926,400 | |
| 2023-12-06 | J69U.SI | SGD | $2.2000 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 1,063,300 | |
| 2023-12-05 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 729,700 | |
| 2023-12-04 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 1,095,200 | |
| 2023-12-01 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2000 | $2.1900 | $2.2000 | 1,590,300 | |
| 2023-11-30 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 2,253,800 | |
| 2023-11-29 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2000 | $2.1800 | $2.2000 | 1,240,500 | |
| 2023-11-28 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 1,192,600 | |
| 2023-11-27 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 1,648,700 | |
| 2023-11-24 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 844,100 | |
| 2023-11-23 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 1,349,500 | |
| 2023-11-22 | J69U.SI | SGD | $2.2000 | $2.1700 | $2.2000 | $2.1900 | $2.2000 | 1,082,400 | |
| 2023-11-21 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 2,363,700 | |
| 2023-11-20 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.1900 | $2.1800 | $2.1900 | 1,475,000 |