Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-21 | J69U.SI | SGD | $2.2700 | $2.2400 | $2.2700 | $2.2500 | $2.2700 | 1,396,300 | |
| 2022-07-20 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2700 | $2.2600 | $2.2700 | 2,175,100 | |
| 2022-07-19 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2700 | $2.2400 | $2.2500 | 3,146,900 | |
| 2022-07-18 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.3100 | $2.2600 | $2.2700 | 1,986,500 | |
| 2022-07-15 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 3,558,300 | |
| 2022-07-14 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3100 | $2.2700 | $2.2800 | 2,351,500 | |
| 2022-07-13 | J69U.SI | SGD | $2.3000 | $2.2700 | $2.3100 | $2.2900 | $2.3000 | 2,388,100 | |
| 2022-07-12 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2700 | $2.2800 | 3,168,000 | |
| 2022-07-08 | J69U.SI | SGD | $2.2700 | $2.2700 | $2.2900 | $2.2600 | $2.2700 | 1,189,600 | |
| 2022-07-07 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2600 | $2.2800 | 2,116,500 | |
| 2022-07-06 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2600 | $2.2500 | $2.2600 | 3,865,900 | |
| 2022-07-05 | J69U.SI | SGD | $2.2100 | $2.2100 | $2.2700 | $2.2100 | $2.2200 | 3,774,200 | |
| 2022-07-04 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 2,962,000 | |
| 2022-07-01 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2700 | $2.2800 | 3,256,900 | |
| 2022-06-30 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 2,148,400 | |
| 2022-06-29 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 1,994,000 | |
| 2022-06-28 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3200 | $2.2900 | $2.3100 | 2,279,100 | |
| 2022-06-27 | J69U.SI | SGD | $2.2900 | $2.2900 | $2.3200 | $2.2900 | $2.3000 | 1,944,600 | |
| 2022-06-24 | J69U.SI | SGD | $2.2900 | $2.2500 | $2.3000 | $2.2800 | $2.2900 | 3,014,000 | |
| 2022-06-23 | J69U.SI | SGD | $2.2300 | $2.2300 | $2.2800 | $2.2300 | $2.2500 | 3,347,600 | |
| 2022-06-22 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2600 | $2.2200 | $2.2400 | 2,030,800 | |
| 2022-06-21 | J69U.SI | SGD | $2.2300 | $2.2300 | $2.2600 | $2.2200 | $2.2400 | 2,863,700 | |
| 2022-06-20 | J69U.SI | SGD | $2.2400 | $2.2200 | $2.2500 | $2.2400 | $2.2500 | 2,045,400 | |
| 2022-06-17 | J69U.SI | SGD | $2.2500 | $2.2000 | $2.2500 | $2.2400 | $2.2500 | 8,561,700 | |
| 2022-06-16 | J69U.SI | SGD | $2.2400 | $2.2400 | $2.2800 | $2.2400 | $2.2500 | 3,659,900 | |
| 2022-06-15 | J69U.SI | SGD | $2.2600 | $2.2300 | $2.2600 | $2.2500 | $2.2600 | 3,030,200 | |
| 2022-06-14 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2900 | $2.2300 | $2.2400 | 6,568,100 | |
| 2022-06-13 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3200 | $2.2800 | $2.2900 | 3,550,400 | |
| 2022-06-10 | J69U.SI | SGD | $2.2900 | $2.2900 | $2.3400 | $2.2900 | $2.3000 | 2,413,300 | |
| 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 |