Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-13 | J69U.SI | SGD | $2.3400 | $2.3000 | $2.3400 | $2.3300 | $2.3400 | 4,508,800 | |
| 2023-04-12 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3000 | $2.2900 | $2.3000 | 607,400 | |
| 2023-04-11 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3100 | $2.2900 | $2.3000 | 2,200,200 | |
| 2023-04-10 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3100 | $2.3000 | $2.3100 | 1,027,500 | |
| 2023-04-06 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 2,991,200 | |
| 2023-04-05 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3200 | $2.2900 | $2.3000 | 2,159,200 | |
| 2023-04-04 | J69U.SI | SGD | $2.3200 | $2.3000 | $2.3200 | $2.3100 | $2.3200 | 719,800 | |
| 2023-04-03 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3200 | $2.3000 | $2.3100 | 2,990,900 | |
| 2023-03-31 | J69U.SI | SGD | $2.2900 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 1,678,700 | |
| 2023-03-30 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2900 | $2.2600 | $2.2800 | 3,066,100 | |
| 2023-03-29 | J69U.SI | SGD | $2.2800 | $2.2500 | $2.2800 | $2.2700 | $2.2800 | 1,858,600 | |
| 2023-03-28 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2700 | $2.2600 | $2.2700 | 2,650,600 | |
| 2023-03-27 | J69U.SI | SGD | $2.2700 | $2.2300 | $2.2700 | $2.2600 | $2.2700 | 3,071,500 | |
| 2023-03-24 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2500 | $2.2300 | $2.2400 | 1,838,600 | |
| 2023-03-23 | J69U.SI | SGD | $2.2200 | $2.2200 | $2.2500 | $2.2200 | $2.2400 | 1,682,500 | |
| 2023-03-22 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 1,847,800 | |
| 2023-03-21 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2500 | $2.2000 | $2.2100 | 3,135,900 | |
| 2023-03-20 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2300 | $2.1900 | $2.2000 | 2,129,000 | |
| 2023-03-17 | J69U.SI | SGD | $2.2400 | $2.2200 | $2.2500 | $2.2300 | $2.2400 | 2,290,000 | |
| 2023-03-16 | J69U.SI | SGD | $2.2400 | $2.2000 | $2.2500 | $2.2300 | $2.2400 | 2,460,000 | |
| 2023-03-15 | J69U.SI | SGD | $2.2200 | $2.1800 | $2.2200 | $2.2100 | $2.2200 | 1,714,400 | |
| 2023-03-14 | J69U.SI | SGD | $2.1800 | $2.1500 | $2.1900 | $2.1700 | $2.1800 | 2,468,400 | |
| 2023-03-13 | J69U.SI | SGD | $2.1700 | $2.1200 | $2.1800 | $2.1600 | $2.1700 | 3,214,300 | |
| 2023-03-10 | J69U.SI | SGD | $2.1600 | $2.1300 | $2.1800 | $2.1500 | $2.1600 | 2,685,500 | |
| 2023-03-09 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2100 | $2.1700 | $2.1800 | 1,205,300 | |
| 2023-03-08 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2200 | $2.1800 | $2.1900 | 1,502,400 | |
| 2023-03-07 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2500 | $2.2300 | $2.2400 | 1,963,500 | |
| 2023-03-06 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2200 | $2.2300 | 1,072,300 | |
| 2023-03-03 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2300 | $2.2100 | $2.2200 | 2,096,000 | |
| 2023-03-02 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.1900 | $2.2000 | 1,236,400 | |
| 2023-03-01 | J69U.SI | SGD | $2.2300 | $2.2000 | $2.2400 | $2.2100 | $2.2300 | 2,064,300 | |
| 2023-02-28 | J69U.SI | SGD | $2.2500 | $2.2000 | $2.2500 | $2.2400 | $2.2500 | 4,807,353 | |
| 2023-02-27 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 2,689,300 | |
| 2023-02-24 | J69U.SI | SGD | $2.2100 | $2.1600 | $2.2200 | $2.2100 | $2.2200 | 4,870,400 | |
| 2023-02-23 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 3,536,000 | |
| 2023-02-22 | J69U.SI | SGD | $2.1800 | $2.1500 | $2.1900 | $2.1800 | $2.1900 | 2,149,200 | |
| 2023-02-21 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1800 | $2.1600 | $2.1700 | 868,000 | |
| 2023-02-20 | J69U.SI | SGD | $2.1600 | $2.1400 | $2.1700 | $2.1600 | $2.1700 | 1,564,000 | |
| 2023-02-17 | J69U.SI | SGD | $2.1400 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 1,432,100 | |
| 2023-02-16 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1600 | $2.1300 | $2.1400 | 3,735,800 | |
| 2023-02-15 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1700 | $2.1200 | $2.1300 | 3,359,900 | |
| 2023-02-14 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 1,714,800 | |
| 2023-02-13 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 2,145,600 | |
| 2023-02-10 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 2,433,100 | |
| 2023-02-09 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2200 | $2.1800 | $2.1900 | 2,089,700 | |
| 2023-02-08 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2400 | $2.2200 | $2.2300 | 2,039,500 | |
| 2023-02-07 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2400 | $2.2100 | $2.2200 | 4,386,600 | |
| 2023-02-06 | J69U.SI | SGD | $2.2400 | $2.2400 | $2.2700 | $2.2400 | $2.2500 | 1,069,100 | |
| 2023-02-03 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 1,334,600 | |
| 2023-02-02 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2500 | $2.2400 | $2.2500 | 2,916,600 |