Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-12-14 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 2,124,400 | |
| 2021-12-13 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2800 | $2.2500 | $2.2600 | 4,548,600 | |
| 2021-12-10 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 2,225,600 | |
| 2021-12-09 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2600 | $2.2700 | 3,895,700 | |
| 2021-12-08 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.3100 | $2.2700 | $2.2800 | 4,416,200 | |
| 2021-12-07 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3000 | $2.2900 | $2.3000 | 3,242,200 | |
| 2021-12-06 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2900 | $2.2600 | $2.2700 | 2,614,600 | |
| 2021-12-03 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 2,709,100 | |
| 2021-12-02 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 2,391,800 | |
| 2021-12-01 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2700 | $2.2800 | 3,594,600 | |
| 2021-11-30 | J69U.SI | SGD | $2.2700 | $2.2700 | $2.3500 | $2.2700 | $2.2800 | 5,335,500 | |
| 2021-11-29 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3500 | $2.3000 | $2.3100 | 4,320,500 | |
| 2021-11-26 | J69U.SI | SGD | $2.3400 | $2.3200 | $2.3700 | $2.3300 | $2.3400 | 4,556,700 | |
| 2021-11-25 | J69U.SI | SGD | $2.3800 | $2.3600 | $2.3900 | $2.3700 | $2.3800 | 1,597,600 | |
| 2021-11-24 | J69U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 2,724,900 | |
| 2021-11-23 | J69U.SI | SGD | $2.3500 | $2.3300 | $2.3700 | $2.3500 | $2.3600 | 5,243,900 | |
| 2021-11-22 | J69U.SI | SGD | $2.3400 | $2.3200 | $2.4000 | $2.3300 | $2.3400 | 7,166,300 | |
| 2021-11-19 | J69U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 1,468,900 | |
| 2021-11-18 | J69U.SI | SGD | $2.3700 | $2.3600 | $2.3800 | $2.3600 | $2.3700 | 1,552,700 | |
| 2021-11-17 | J69U.SI | SGD | $2.3600 | $2.3300 | $2.3800 | $2.3500 | $2.3600 | 3,283,400 | |
| 2021-11-16 | J69U.SI | SGD | $2.3800 | $2.3500 | $2.3800 | $2.3700 | $2.3800 | 2,158,800 | |
| 2021-11-15 | J69U.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3600 | $2.3700 | 1,562,200 | |
| 2021-11-12 | J69U.SI | SGD | $2.3600 | $2.3400 | $2.3700 | $2.3500 | $2.3600 | 1,792,600 | |
| 2021-11-11 | J69U.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 1,358,000 | |
| 2021-11-10 | J69U.SI | SGD | $2.3200 | $2.3200 | $2.3500 | $2.3200 | $2.3300 | 2,188,700 | |
| 2021-11-09 | J69U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3400 | $2.3500 | 3,421,700 | |
| 2021-11-08 | J69U.SI | SGD | $2.3500 | $2.3300 | $2.3600 | $2.3400 | $2.3500 | 2,886,700 | |
| 2021-11-05 | J69U.SI | SGD | XD | $2.3500 | $2.3400 | $2.3700 | $2.3400 | $2.3600 | 4,584,900 |
| 2021-11-03 | J69U.SI | SGD | XD | $2.3600 | $2.3500 | $2.3700 | $2.3600 | $2.3700 | 3,156,800 |
| 2021-11-02 | J69U.SI | SGD | CD | $2.4100 | $2.4000 | $2.4200 | $2.4100 | $2.4200 | 2,993,100 |
| 2021-11-01 | J69U.SI | SGD | CD | $2.4200 | $2.4000 | $2.4200 | $2.4100 | $2.4200 | 2,722,400 |
| 2021-10-29 | J69U.SI | SGD | CD | $2.4100 | $2.3900 | $2.4300 | $2.4000 | $2.4100 | 5,332,600 |
| 2021-10-28 | J69U.SI | SGD | CD | $2.3900 | $2.3600 | $2.4000 | $2.3800 | $2.3900 | 5,219,900 |
| 2021-10-27 | J69U.SI | SGD | CD | $2.3600 | $2.3500 | $2.3800 | $2.3600 | $2.3800 | 2,114,200 |
| 2021-10-26 | J69U.SI | SGD | $2.3300 | $2.3300 | $2.3500 | $2.3300 | $2.3500 | 1,157,300 | |
| 2021-10-25 | J69U.SI | SGD | $2.3500 | $2.3300 | $2.3500 | $2.3400 | $2.3500 | 728,100 | |
| 2021-10-22 | J69U.SI | SGD | $2.3500 | $2.3300 | $2.3500 | $2.3400 | $2.3500 | 1,205,400 | |
| 2021-10-21 | J69U.SI | SGD | $2.3300 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 1,777,300 | |
| 2021-10-20 | J69U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3500 | $2.3600 | 3,621,700 | |
| 2021-10-19 | J69U.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 1,563,800 | |
| 2021-10-18 | J69U.SI | SGD | $2.3300 | $2.3300 | $2.3600 | $2.3300 | $2.3400 | 2,559,900 | |
| 2021-10-15 | J69U.SI | SGD | $2.3500 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 2,195,500 | |
| 2021-10-14 | J69U.SI | SGD | $2.3300 | $2.2900 | $2.3500 | $2.3300 | $2.3400 | 3,328,500 | |
| 2021-10-13 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3200 | $2.3000 | $2.3100 | 2,216,000 | |
| 2021-10-12 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 2,134,500 | |
| 2021-10-11 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 3,056,500 | |
| 2021-10-08 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 3,026,288 | |
| 2021-10-07 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2700 | $2.2600 | $2.2700 | 1,960,800 | |
| 2021-10-06 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2600 | $2.2400 | $2.2500 | 1,892,700 | |
| 2021-10-05 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2500 | $2.2400 | $2.2500 | 2,817,800 |