Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2022-03-25 | J69U.SI | SGD | $2.4100 | $2.3700 | $2.4500 | $2.4100 | $2.4200 | 8,580,100 | |
| 2022-03-24 | J69U.SI | SGD | $2.3700 | $2.3400 | $2.3800 | $2.3700 | $2.3800 | 4,116,700 | |
| 2022-03-23 | J69U.SI | SGD | $2.3300 | $2.3100 | $2.3700 | $2.3200 | $2.3300 | 3,161,100 | |
| 2022-03-22 | J69U.SI | SGD | $2.3700 | $2.3300 | $2.3800 | $2.3600 | $2.3700 | 5,193,700 | |
| 2022-03-21 | J69U.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 2,182,100 | |
| 2022-03-18 | J69U.SI | SGD | $2.3300 | $2.2900 | $2.3300 | $2.3200 | $2.3300 | 4,929,500 | |
| 2022-03-17 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3200 | $2.3000 | $2.3100 | 3,757,600 | |
| 2022-03-16 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2700 | $2.2800 | 4,029,000 | |
| 2022-03-15 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2900 | $2.2600 | $2.2700 | 3,298,500 | |
| 2022-03-14 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3100 | $2.2800 | $2.2900 | 1,773,000 | |
| 2022-03-11 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 2,953,400 | |
| 2022-03-10 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3100 | $2.2800 | $2.3000 | 5,448,500 | |
| 2022-03-09 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 2,241,700 | |
| 2022-03-08 | J69U.SI | SGD | $2.2400 | $2.2400 | $2.2800 | $2.2400 | $2.2500 | 3,100,900 | |
| 2022-03-07 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2900 | $2.2600 | $2.2700 | 3,014,700 | |
| 2022-03-04 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.3000 | $2.2800 | $2.2900 | 5,752,500 | |
| 2022-03-03 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3400 | $2.3100 | $2.3200 | 4,996,000 | |
| 2022-03-02 | J69U.SI | SGD | $2.3000 | $2.2700 | $2.3100 | $2.2900 | $2.3000 | 2,893,900 | |
| 2022-03-01 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.3000 | $2.2700 | $2.2800 | 2,957,900 | |
| 2022-02-28 | J69U.SI | SGD | $2.2600 | $2.2300 | $2.2700 | $2.2500 | $2.2600 | 3,340,500 | |
| 2022-02-25 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.3000 | $2.2500 | $2.2600 | 2,992,200 |