Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-01 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2400 | $2.2300 | $2.2400 | 2,676,300 | |
| 2023-01-31 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 3,131,400 | |
| 2023-01-30 | J69U.SI | SGD | $2.2100 | $2.2100 | $2.2500 | $2.2100 | $2.2200 | 3,020,700 | |
| 2023-01-27 | J69U.SI | SGD | $2.2400 | $2.2000 | $2.2400 | $2.2300 | $2.2400 | 4,770,800 | |
| 2023-01-26 | J69U.SI | SGD | $2.2000 | $2.1700 | $2.2300 | $2.1900 | $2.2100 | 4,883,700 | |
| 2023-01-25 | J69U.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 2,046,600 | |
| 2023-01-20 | J69U.SI | SGD | $2.1600 | $2.1100 | $2.1800 | $2.1600 | $2.1700 | 3,092,200 | |
| 2023-01-19 | J69U.SI | SGD | $2.1400 | $2.1200 | $2.1500 | $2.1400 | $2.1500 | 2,329,400 | |
| 2023-01-18 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1300 | $2.1400 | 1,948,000 | |
| 2023-01-17 | J69U.SI | SGD | $2.1200 | $2.0800 | $2.1200 | $2.1100 | $2.1200 | 2,469,600 | |
| 2023-01-16 | J69U.SI | SGD | $2.1000 | $2.0700 | $2.1000 | $2.0800 | $2.1000 | 1,655,000 | |
| 2023-01-13 | J69U.SI | SGD | $2.0900 | $2.0800 | $2.1300 | $2.0800 | $2.0900 | 2,122,500 | |
| 2023-01-12 | J69U.SI | SGD | $2.0800 | $2.0700 | $2.0900 | $2.0700 | $2.0900 | 2,575,700 | |
| 2023-01-11 | J69U.SI | SGD | $2.0600 | $2.0500 | $2.0800 | $2.0600 | $2.0700 | 1,921,800 | |
| 2023-01-10 | J69U.SI | SGD | $2.0500 | $2.0300 | $2.0500 | $2.0400 | $2.0500 | 2,353,300 | |
| 2023-01-09 | J69U.SI | SGD | $2.0500 | $2.0400 | $2.0800 | $2.0400 | $2.0500 | 1,210,300 | |
| 2023-01-06 | J69U.SI | SGD | $2.0400 | $2.0200 | $2.0600 | $2.0300 | $2.0400 | 3,811,200 | |
| 2023-01-05 | J69U.SI | SGD | $2.0500 | $2.0500 | $2.0900 | $2.0500 | $2.0600 | 2,819,000 | |
| 2023-01-04 | J69U.SI | SGD | $2.0500 | $2.0400 | $2.0800 | $2.0400 | $2.0600 | 1,456,900 | |
| 2023-01-03 | J69U.SI | SGD | $2.0700 | $2.0600 | $2.1100 | $2.0700 | $2.0800 | 2,154,800 | |
| 2022-12-30 | J69U.SI | SGD | $2.1000 | $2.0700 | $2.1000 | $2.0900 | $2.1000 | 901,400 | |
| 2022-12-29 | J69U.SI | SGD | $2.0800 | $2.0600 | $2.0800 | $2.0700 | $2.0800 | 636,600 | |
| 2022-12-28 | J69U.SI | SGD | $2.0800 | $2.0600 | $2.0900 | $2.0700 | $2.0800 | 963,700 | |
| 2022-12-27 | J69U.SI | SGD | $2.0700 | $2.0500 | $2.0900 | $2.0700 | $2.0800 | 889,800 | |
| 2022-12-23 | J69U.SI | SGD | $2.0500 | $2.0200 | $2.0600 | $2.0500 | $2.0600 | 675,000 | |
| 2022-12-22 | J69U.SI | SGD | $2.0500 | $2.0400 | $2.0800 | $2.0400 | $2.0500 | 2,456,500 | |
| 2022-12-21 | J69U.SI | SGD | $2.0500 | $2.0300 | $2.0800 | $2.0500 | $2.0600 | 1,630,600 | |
| 2022-12-20 | J69U.SI | SGD | $2.0300 | $2.0200 | $2.0600 | $2.0300 | $2.0400 | 2,640,000 | |
| 2022-12-19 | J69U.SI | SGD | $2.0600 | $2.0400 | $2.1000 | $2.0500 | $2.0700 | 1,810,000 | |
| 2022-12-16 | J69U.SI | SGD | $2.0900 | $2.0700 | $2.1300 | $2.0900 | $2.1000 | 3,880,500 | |
| 2022-12-15 | J69U.SI | SGD | $2.1300 | $2.0700 | $2.1300 | $2.1200 | $2.1300 | 5,200,000 | |
| 2022-12-14 | J69U.SI | SGD | $2.0700 | $2.0500 | $2.1000 | $2.0600 | $2.0800 | 4,524,400 | |
| 2022-12-13 | J69U.SI | SGD | $2.0600 | $2.0300 | $2.0600 | $2.0500 | $2.0600 | 2,013,400 | |
| 2022-12-12 | J69U.SI | SGD | $2.0300 | $2.0200 | $2.0400 | $2.0300 | $2.0400 | 2,120,400 | |
| 2022-12-09 | J69U.SI | SGD | $2.0300 | $2.0200 | $2.0700 | $2.0300 | $2.0400 | 3,004,200 | |
| 2022-12-08 | J69U.SI | SGD | $2.0400 | $2.0200 | $2.0600 | $2.0400 | $2.0500 | 1,733,300 | |
| 2022-12-07 | J69U.SI | SGD | $2.0300 | $2.0200 | $2.0700 | $2.0200 | $2.0300 | 2,098,900 | |
| 2022-12-06 | J69U.SI | SGD | $2.0500 | $2.0500 | $2.0700 | $2.0500 | $2.0600 | 1,485,500 | |
| 2022-12-05 | J69U.SI | SGD | $2.0500 | $2.0200 | $2.0600 | $2.0500 | $2.0600 | 1,848,900 | |
| 2022-12-02 | J69U.SI | SGD | $2.0100 | $2.0100 | $2.0500 | $2.0100 | $2.0200 | 2,703,100 | |
| 2022-12-01 | J69U.SI | SGD | $2.0500 | $2.0300 | $2.0800 | $2.0500 | $2.0600 | 5,918,900 | |
| 2022-11-30 | J69U.SI | SGD | $2.0300 | $2.0200 | $2.0400 | $2.0200 | $2.0300 | 4,679,600 | |
| 2022-11-29 | J69U.SI | SGD | $2.0400 | $2.0000 | $2.0400 | $2.0300 | $2.0400 | 4,258,300 | |
| 2022-11-28 | J69U.SI | SGD | $2.0300 | $2.0000 | $2.0600 | $2.0200 | $2.0300 | 5,100,600 | |
| 2022-11-25 | J69U.SI | SGD | $2.0600 | $2.0100 | $2.0700 | $2.0500 | $2.0600 | 4,584,200 | |
| 2022-11-24 | J69U.SI | SGD | $2.0400 | $2.0300 | $2.0700 | $2.0300 | $2.0500 | 2,301,800 | |
| 2022-11-23 | J69U.SI | SGD | $2.0200 | $2.0100 | $2.0800 | $2.0200 | $2.0300 | 3,874,900 | |
| 2022-11-22 | J69U.SI | SGD | $2.0300 | $2.0200 | $2.0500 | $2.0300 | $2.0400 | 2,052,500 | |
| 2022-11-21 | J69U.SI | SGD | $2.0200 | $2.0100 | $2.0500 | $2.0200 | $2.0300 | 2,190,700 | |
| 2022-11-18 | J69U.SI | SGD | $2.0300 | $2.0200 | $2.0500 | $2.0300 | $2.0400 | 2,115,000 |