Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-09 | J69U.SI | SGD | $2.3200 | $2.2900 | $2.3400 | $2.3100 | $2.3300 | 3,678,400 | |
| 2022-06-08 | J69U.SI | SGD | $2.3300 | $2.3000 | $2.3300 | $2.3200 | $2.3300 | 2,356,100 | |
| 2022-06-07 | J69U.SI | SGD | $2.3100 | $2.3000 | $2.3300 | $2.3000 | $2.3100 | 1,147,000 | |
| 2022-06-06 | J69U.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 1,190,800 | |
| 2022-06-03 | J69U.SI | SGD | $2.3300 | $2.3000 | $2.3300 | $2.3200 | $2.3300 | 1,729,200 | |
| 2022-06-02 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3100 | $2.2800 | $2.2900 | 2,184,900 | |
| 2022-06-01 | J69U.SI | SGD | $2.3000 | $2.3000 | $2.3300 | $2.3000 | $2.3100 | 1,345,000 | |
| 2022-05-31 | J69U.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 2,976,300 | |
| 2022-05-30 | J69U.SI | SGD | $2.3200 | $2.3000 | $2.3400 | $2.3200 | $2.3300 | 1,150,100 | |
| 2022-05-27 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3000 | $2.2900 | $2.3000 | 2,013,600 | |
| 2022-05-26 | J69U.SI | SGD | $2.2800 | $2.2800 | $2.3200 | $2.2800 | $2.2900 | 3,340,900 | |
| 2022-05-25 | J69U.SI | SGD | $2.3200 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 2,207,000 | |
| 2022-05-24 | J69U.SI | SGD | $2.3000 | $2.3000 | $2.3400 | $2.3000 | $2.3100 | 1,235,800 | |
| 2022-05-23 | J69U.SI | SGD | $2.3100 | $2.3100 | $2.3400 | $2.3100 | $2.3200 | 1,416,900 | |
| 2022-05-20 | J69U.SI | SGD | $2.3300 | $2.3200 | $2.3600 | $2.3300 | $2.3400 | 2,635,000 | |
| 2022-05-19 | J69U.SI | SGD | $2.3300 | $2.3000 | $2.3500 | $2.3300 | $2.3400 | 4,861,200 | |
| 2022-05-18 | J69U.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 3,100,200 | |
| 2022-05-17 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3300 | $2.3000 | $2.3100 | 4,123,800 | |
| 2022-05-13 | J69U.SI | SGD | $2.3100 | $2.2700 | $2.3200 | $2.3000 | $2.3100 | 4,682,200 | |
| 2022-05-12 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.3100 | $2.2600 | $2.2700 | 3,850,500 | |
| 2022-05-11 | J69U.SI | SGD | $2.3200 | $2.2900 | $2.3300 | $2.3200 | $2.3300 | 4,900,400 | |
| 2022-05-10 | J69U.SI | SGD | $2.2800 | $2.2800 | $2.3200 | $2.2800 | $2.2900 | 4,204,200 | |
| 2022-05-09 | J69U.SI | SGD | XD | $2.3400 | $2.3200 | $2.3700 | $2.3300 | $2.3400 | 2,601,100 |
| 2022-05-06 | J69U.SI | SGD | XD | $2.3600 | $2.3400 | $2.3900 | $2.3500 | $2.3600 | 3,777,000 |
| 2022-05-05 | J69U.SI | SGD | CD | $2.4300 | $2.4100 | $2.4500 | $2.4300 | $2.4400 | 3,527,200 |
| 2022-05-04 | J69U.SI | SGD | CD | $2.4200 | $2.4000 | $2.4600 | $2.4100 | $2.4300 | 5,638,500 |
| 2022-04-29 | J69U.SI | SGD | CD | $2.4500 | $2.4500 | $2.5000 | $2.4500 | $2.4600 | 3,760,100 |
| 2022-04-28 | J69U.SI | SGD | CD | $2.4700 | $2.4400 | $2.4700 | $2.4600 | $2.4700 | 3,202,100 |
| 2022-04-27 | J69U.SI | SGD | CD | $2.4300 | $2.4100 | $2.4600 | $2.4200 | $2.4300 | 4,418,300 |
| 2022-04-26 | J69U.SI | SGD | $2.4400 | $2.4200 | $2.4600 | $2.4300 | $2.4500 | 3,941,900 | |
| 2022-04-25 | J69U.SI | SGD | $2.4200 | $2.4100 | $2.4400 | $2.4200 | $2.4300 | 2,998,900 | |
| 2022-04-22 | J69U.SI | SGD | $2.4300 | $2.4100 | $2.4500 | $2.4200 | $2.4300 | 2,299,800 | |
| 2022-04-21 | J69U.SI | SGD | $2.4200 | $2.4100 | $2.4500 | $2.4200 | $2.4400 | 2,817,700 | |
| 2022-04-20 | J69U.SI | SGD | $2.4000 | $2.3900 | $2.4200 | $2.4000 | $2.4100 | 1,601,800 | |
| 2022-04-19 | J69U.SI | SGD | $2.3900 | $2.3900 | $2.4200 | $2.3900 | $2.4000 | 3,264,700 | |
| 2022-04-18 | J69U.SI | SGD | $2.4000 | $2.3800 | $2.4000 | $2.3900 | $2.4000 | 1,257,900 | |
| 2022-04-14 | J69U.SI | SGD | $2.4000 | $2.3900 | $2.4200 | $2.3900 | $2.4000 | 2,285,100 | |
| 2022-04-13 | J69U.SI | SGD | $2.3900 | $2.3900 | $2.4100 | $2.3900 | $2.4000 | 1,321,900 | |
| 2022-04-12 | J69U.SI | SGD | $2.4200 | $2.3600 | $2.4200 | $2.4100 | $2.4200 | 3,323,000 | |
| 2022-04-11 | J69U.SI | SGD | $2.4000 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 1,778,000 | |
| 2022-04-08 | J69U.SI | SGD | $2.4000 | $2.4000 | $2.4300 | $2.4000 | $2.4100 | 1,220,700 | |
| 2022-04-07 | J69U.SI | SGD | $2.4200 | $2.3800 | $2.4300 | $2.4200 | $2.4300 | 4,394,800 | |
| 2022-04-06 | J69U.SI | SGD | $2.3800 | $2.3700 | $2.4700 | $2.3800 | $2.3900 | 12,066,500 | |
| 2022-04-05 | J69U.SI | SGD | $2.4800 | $2.4300 | $2.4800 | $2.4700 | $2.4800 | 4,435,000 | |
| 2022-04-04 | J69U.SI | SGD | $2.4300 | $2.4100 | $2.4500 | $2.4200 | $2.4300 | 1,453,500 | |
| 2022-04-01 | J69U.SI | SGD | $2.4400 | $2.4100 | $2.4600 | $2.4400 | $2.4500 | 3,521,500 | |
| 2022-03-31 | J69U.SI | SGD | $2.4400 | $2.4200 | $2.4500 | $2.4300 | $2.4400 | 5,068,100 | |
| 2022-03-30 | J69U.SI | SGD | $2.4200 | $2.4100 | $2.4500 | $2.4100 | $2.4200 | 6,557,200 | |
| 2022-03-29 | J69U.SI | SGD | $2.4300 | $2.4100 | $2.4500 | $2.4200 | $2.4300 | 4,217,100 | |
| 2022-03-28 | J69U.SI | SGD | $2.4300 | $2.4100 | $2.4600 | $2.4300 | $2.4400 | 5,357,300 |