Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-24 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2900 | $2.2500 | $2.2600 | 5,255,200 | |
| 2022-02-23 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 2,914,000 | |
| 2022-02-22 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3000 | $2.2800 | $2.2900 | 2,367,100 | |
| 2022-02-21 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3100 | $2.3000 | $2.3100 | 1,026,900 | |
| 2022-02-18 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3200 | $2.3000 | $2.3100 | 2,104,900 | |
| 2022-02-17 | J69U.SI | SGD | $2.3100 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 5,348,700 | |
| 2022-02-16 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2900 | $2.3000 | 2,920,900 | |
| 2022-02-15 | J69U.SI | SGD | $2.2900 | $2.2500 | $2.2900 | $2.2800 | $2.2900 | 4,771,400 | |
| 2022-02-14 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2900 | $2.2600 | $2.2700 | 4,711,500 | |
| 2022-02-11 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3000 | $2.2900 | $2.3000 | 3,048,100 | |
| 2022-02-10 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3000 | $2.2900 | $2.3000 | 3,344,000 | |
| 2022-02-09 | J69U.SI | SGD | $2.3000 | $2.2600 | $2.3000 | $2.2900 | $2.3000 | 3,434,500 | |
| 2022-02-08 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.2900 | $2.2700 | $2.2800 | 2,602,800 | |
| 2022-02-07 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3000 | $2.2800 | $2.2900 | 2,699,200 | |
| 2022-02-04 | J69U.SI | SGD | $2.3000 | $2.2600 | $2.3000 | $2.2900 | $2.3000 | 4,461,700 | |
| 2022-02-03 | J69U.SI | SGD | $2.2800 | $2.2500 | $2.2900 | $2.2700 | $2.2800 | 3,836,800 | |
| 2022-01-31 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 1,332,200 | |
| 2022-01-28 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 2,942,600 | |
| 2022-01-27 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 8,412,602 | |
| 2022-01-26 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2600 | $2.2700 | 3,011,100 | |
| 2022-01-25 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 1,808,400 | |
| 2022-01-24 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 2,174,600 | |
| 2022-01-21 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3100 | $2.2900 | $2.3000 | 1,334,100 | |
| 2022-01-20 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3300 | $2.3100 | $2.3200 | 3,000,800 | |
| 2022-01-19 | J69U.SI | SGD | $2.3000 | $2.2500 | $2.3100 | $2.3000 | $2.3100 | 3,231,300 | |
| 2022-01-18 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2700 | $2.2800 | 2,332,100 | |
| 2022-01-17 | J69U.SI | SGD | $2.2500 | $2.2400 | $2.2700 | $2.2400 | $2.2500 | 2,398,700 | |
| 2022-01-14 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 2,010,800 | |
| 2022-01-13 | J69U.SI | SGD | $2.2800 | $2.2400 | $2.2900 | $2.2700 | $2.2800 | 2,335,700 | |
| 2022-01-12 | J69U.SI | SGD | $2.2400 | $2.2200 | $2.2500 | $2.2400 | $2.2500 | 4,036,600 | |
| 2022-01-11 | J69U.SI | SGD | $2.2400 | $2.2400 | $2.2600 | $2.2400 | $2.2500 | 1,893,200 | |
| 2022-01-10 | J69U.SI | SGD | $2.2400 | $2.2300 | $2.2700 | $2.2300 | $2.2400 | 3,090,800 | |
| 2022-01-07 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 2,675,100 | |
| 2022-01-06 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.3000 | $2.2600 | $2.2700 | 4,195,200 | |
| 2022-01-05 | J69U.SI | SGD | $2.3100 | $2.2800 | $2.3300 | $2.3000 | $2.3100 | 4,151,900 | |
| 2022-01-04 | J69U.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3300 | $2.3400 | 5,275,900 | |
| 2022-01-03 | J69U.SI | SGD | $2.3300 | $2.3000 | $2.3300 | $2.3300 | $2.3400 | 2,121,900 | |
| 2021-12-31 | J69U.SI | SGD | $2.3100 | $2.3000 | $2.3200 | $2.3000 | $2.3100 | 726,600 | |
| 2021-12-30 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3100 | $2.3100 | $2.3200 | 1,690,000 | |
| 2021-12-29 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3200 | $2.3000 | $2.3100 | 2,329,600 | |
| 2021-12-28 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3000 | $2.2900 | $2.3000 | 1,820,000 | |
| 2021-12-27 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 1,104,500 | |
| 2021-12-24 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 363,200 | |
| 2021-12-23 | J69U.SI | SGD | $2.2500 | $2.2400 | $2.2600 | $2.2500 | $2.2600 | 1,106,200 | |
| 2021-12-22 | J69U.SI | SGD | $2.2400 | $2.2300 | $2.2500 | $2.2300 | $2.2400 | 1,646,100 | |
| 2021-12-21 | J69U.SI | SGD | $2.2200 | $2.2200 | $2.2600 | $2.2200 | $2.2300 | 2,065,600 | |
| 2021-12-20 | J69U.SI | SGD | $2.2400 | $2.2400 | $2.2700 | $2.2400 | $2.2500 | 3,301,500 | |
| 2021-12-17 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2600 | $2.2500 | $2.2600 | 2,596,700 | |
| 2021-12-16 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2500 | $2.2600 | 1,485,400 | |
| 2021-12-15 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2700 | $2.2500 | $2.2600 | 1,983,300 |