Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-30 | J69U.SI | SGD | $2.1700 | $2.1000 | $2.1700 | $2.1600 | $2.1700 | 8,610,300 | |
| 2022-09-29 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1700 | $2.1600 | $2.1700 | 5,667,000 | |
| 2022-09-28 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1700 | $2.1300 | $2.1400 | 6,358,200 | |
| 2022-09-27 | J69U.SI | SGD | $2.1600 | $2.1600 | $2.2400 | $2.1600 | $2.1700 | 7,627,300 | |
| 2022-09-26 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2700 | $2.2300 | $2.2400 | 3,694,700 | |
| 2022-09-23 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 3,802,600 | |
| 2022-09-22 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2800 | $2.2700 | $2.2800 | 2,376,500 | |
| 2022-09-21 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3100 | $2.2700 | $2.2800 | 3,601,700 | |
| 2022-09-20 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3200 | $2.2800 | $2.2900 | 4,170,400 | |
| 2022-09-19 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 2,217,100 | |
| 2022-09-16 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 3,831,500 | |
| 2022-09-15 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2800 | $2.2700 | $2.2800 | 1,972,500 | |
| 2022-09-14 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2700 | $2.2600 | $2.2700 | 1,666,500 | |
| 2022-09-13 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 1,546,000 | |
| 2022-09-12 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 2,155,000 | |
| 2022-09-09 | J69U.SI | SGD | $2.2900 | $2.2900 | $2.3000 | $2.2900 | $2.3000 | 859,700 | |
| 2022-09-08 | J69U.SI | SGD | $2.3000 | $2.2700 | $2.3100 | $2.2900 | $2.3000 | 1,628,400 | |
| 2022-09-07 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 1,496,700 | |
| 2022-09-06 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 1,341,800 | |
| 2022-09-05 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 637,000 | |
| 2022-09-02 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 1,410,600 | |
| 2022-09-01 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 1,543,500 | |
| 2022-08-31 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2500 | $0.0000 | 1,900,000 | |
| 2022-08-30 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 3,137,000 | |
| 2022-08-29 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 1,981,500 | |
| 2022-08-26 | J69U.SI | SGD | $2.2900 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 3,145,500 | |
| 2022-08-25 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 2,052,300 | |
| 2022-08-24 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2800 | $2.2500 | $2.2600 | 1,994,200 | |
| 2022-08-23 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.3000 | $2.2700 | $2.2800 | 4,665,600 | |
| 2022-08-22 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3200 | $2.2800 | $2.2900 | 3,749,800 | |
| 2022-08-19 | J69U.SI | SGD | $2.3200 | $2.3000 | $2.3200 | $2.3200 | $2.3300 | 2,445,000 | |
| 2022-08-18 | J69U.SI | SGD | $2.3200 | $2.3200 | $2.3500 | $2.3200 | $2.3300 | 1,353,200 | |
| 2022-08-17 | J69U.SI | SGD | $2.3300 | $2.3200 | $2.3500 | $2.3200 | $2.3300 | 2,922,600 | |
| 2022-08-16 | J69U.SI | SGD | $2.3400 | $2.3300 | $2.3600 | $2.3300 | $2.3400 | 2,207,900 | |
| 2022-08-15 | J69U.SI | SGD | $2.3400 | $2.3300 | $2.3600 | $2.3300 | $2.3400 | 1,370,500 | |
| 2022-08-12 | J69U.SI | SGD | $2.3300 | $2.3200 | $2.3800 | $2.3300 | $2.3400 | 3,947,100 | |
| 2022-08-11 | J69U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3700 | $2.3800 | 3,323,700 | |
| 2022-08-10 | J69U.SI | SGD | $2.3400 | $2.3100 | $2.3500 | $2.3400 | $2.3500 | 5,123,000 | |
| 2022-08-08 | J69U.SI | SGD | $2.3100 | $2.3000 | $2.3400 | $2.3100 | $2.3200 | 2,485,300 | |
| 2022-08-05 | J69U.SI | SGD | $2.3300 | $2.3200 | $2.3500 | $2.3200 | $2.3300 | 2,055,600 | |
| 2022-08-04 | J69U.SI | SGD | $2.3400 | $2.2900 | $2.3400 | $2.3300 | $2.3400 | 2,813,600 | |
| 2022-08-03 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 2,272,900 | |
| 2022-08-02 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3200 | $2.2900 | $2.3000 | 3,104,200 | |
| 2022-08-01 | J69U.SI | SGD | $2.3000 | $2.3000 | $2.3500 | $2.3000 | $2.3100 | 3,878,500 | |
| 2022-07-29 | J69U.SI | SGD | $2.3300 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 5,378,700 | |
| 2022-07-28 | J69U.SI | SGD | $2.3500 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 2,464,200 | |
| 2022-07-27 | J69U.SI | SGD | $2.3200 | $2.3100 | $2.3400 | $2.3200 | $2.3300 | 2,314,800 | |
| 2022-07-26 | J69U.SI | SGD | $2.3100 | $2.2800 | $2.3200 | $2.3100 | $2.3200 | 1,980,900 | |
| 2022-07-25 | J69U.SI | SGD | $2.2900 | $2.2600 | $2.3000 | $2.2800 | $2.2900 | 2,268,600 | |
| 2022-07-22 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 1,921,000 |