Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-08-24 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3200 | $2.3000 | $2.3100 | 3,811,800 | |
| 2021-08-23 | J69U.SI | SGD | $2.3000 | $2.3000 | $2.3300 | $2.3000 | $2.3100 | 2,925,100 | |
| 2021-08-20 | J69U.SI | SGD | $2.3200 | $2.3100 | $2.3300 | $2.3100 | $2.3300 | 3,187,100 | |
| 2021-08-19 | J69U.SI | SGD | $2.3100 | $2.3100 | $2.3500 | $2.3100 | $2.3200 | 4,777,900 | |
| 2021-08-18 | J69U.SI | SGD | $2.3500 | $2.3300 | $2.3700 | $2.3400 | $2.3500 | 5,900,700 | |
| 2021-08-17 | J69U.SI | SGD | $2.3400 | $2.3200 | $2.3600 | $2.3300 | $2.3400 | 3,080,100 | |
| 2021-08-16 | J69U.SI | SGD | $2.3500 | $2.3400 | $2.3800 | $2.3500 | $2.3600 | 4,918,400 | |
| 2021-08-13 | J69U.SI | SGD | $2.3600 | $2.3500 | $2.3900 | $2.3600 | $2.3700 | 3,415,400 | |
| 2021-08-12 | J69U.SI | SGD | $2.3900 | $2.3600 | $2.4000 | $2.3800 | $2.3900 | 2,560,400 | |
| 2021-08-11 | J69U.SI | SGD | $2.3900 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 2,252,400 | |
| 2021-08-10 | J69U.SI | SGD | $2.4100 | $2.3800 | $2.4100 | $2.4000 | $2.4100 | 2,776,496 | |
| 2021-08-06 | J69U.SI | SGD | $2.3900 | $2.3800 | $2.4000 | $2.3800 | $2.3900 | 1,580,300 | |
| 2021-08-05 | J69U.SI | SGD | $2.3800 | $2.3700 | $2.4000 | $2.3800 | $2.3900 | 3,224,500 | |
| 2021-08-04 | J69U.SI | SGD | $2.4000 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 2,868,600 | |
| 2021-08-03 | J69U.SI | SGD | $2.3900 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 1,894,400 | |
| 2021-08-02 | J69U.SI | SGD | $2.4100 | $2.3700 | $2.4300 | $2.3900 | $2.4100 | 3,953,800 | |
| 2021-07-30 | J69U.SI | SGD | $2.4200 | $2.3900 | $2.4200 | $2.4100 | $2.4200 | 1,997,500 | |
| 2021-07-29 | J69U.SI | SGD | $2.4100 | $2.3900 | $2.4200 | $2.4100 | $2.4200 | 1,504,500 | |
| 2021-07-28 | J69U.SI | SGD | $2.4000 | $2.3900 | $2.4100 | $2.4000 | $2.4100 | 1,545,700 | |
| 2021-07-27 | J69U.SI | SGD | $2.3800 | $2.3700 | $2.4000 | $2.3800 | $2.3900 | 2,627,000 | |
| 2021-07-26 | J69U.SI | SGD | $2.3600 | $2.3400 | $2.3900 | $2.3500 | $2.3600 | 7,197,500 | |
| 2021-07-23 | J69U.SI | SGD | $2.3800 | $2.3700 | $2.4100 | $2.3700 | $2.3800 | 3,383,500 | |
| 2021-07-22 | J69U.SI | SGD | $2.4100 | $2.3900 | $2.4300 | $2.4000 | $2.4100 | 3,038,500 | |
| 2021-07-21 | J69U.SI | SGD | $2.4000 | $2.3700 | $2.4200 | $2.3900 | $2.4000 | 4,566,200 | |
| 2021-07-19 | J69U.SI | SGD | $2.4200 | $2.4000 | $2.4500 | $2.4100 | $2.4200 | 3,384,700 | |
| 2021-07-16 | J69U.SI | SGD | $2.4700 | $2.4400 | $2.4800 | $2.4600 | $2.4700 | 2,283,702 | |
| 2021-07-15 | J69U.SI | SGD | $2.4600 | $2.4400 | $2.4700 | $2.4500 | $2.4600 | 1,410,400 | |
| 2021-07-14 | J69U.SI | SGD | $2.4600 | $2.4600 | $2.4800 | $2.4600 | $2.4700 | 1,642,600 | |
| 2021-07-13 | J69U.SI | SGD | $2.4700 | $2.4500 | $2.4900 | $2.4600 | $2.4800 | 3,244,900 | |
| 2021-07-12 | J69U.SI | SGD | $2.4800 | $2.4600 | $2.4900 | $2.4600 | $2.4800 | 1,958,900 | |
| 2021-07-09 | J69U.SI | SGD | $2.4800 | $2.4300 | $2.4800 | $2.4700 | $2.4800 | 3,073,100 | |
| 2021-07-08 | J69U.SI | SGD | $2.4500 | $2.4400 | $2.4900 | $2.4400 | $2.4500 | 4,069,800 | |
| 2021-07-07 | J69U.SI | SGD | $2.4700 | $2.4600 | $2.4900 | $2.4600 | $2.4700 | 1,506,200 | |
| 2021-07-06 | J69U.SI | SGD | $2.4900 | $2.4600 | $2.4900 | $2.4800 | $2.4900 | 2,495,800 | |
| 2021-07-05 | J69U.SI | SGD | $2.4600 | $2.4500 | $2.4800 | $2.4600 | $2.4700 | 2,493,500 | |
| 2021-07-02 | J69U.SI | SGD | $2.4500 | $2.4200 | $2.4600 | $2.4400 | $2.4500 | 2,037,500 | |
| 2021-07-01 | J69U.SI | SGD | $2.4200 | $2.4100 | $2.4500 | $2.4100 | $2.4300 | 2,915,800 | |
| 2021-06-30 | J69U.SI | SGD | $2.4300 | $2.4300 | $2.4600 | $2.4300 | $2.4400 | 1,971,100 | |
| 2021-06-29 | J69U.SI | SGD | $2.4500 | $2.4200 | $2.4500 | $2.4400 | $2.4500 | 1,591,300 | |
| 2021-06-28 | J69U.SI | SGD | $2.4400 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 2,760,800 | |
| 2021-06-25 | J69U.SI | SGD | $2.4100 | $2.4100 | $2.4300 | $2.4100 | $2.4200 | 1,990,900 | |
| 2021-06-24 | J69U.SI | SGD | $2.4200 | $2.4100 | $2.4300 | $2.4100 | $2.4200 | 2,311,100 | |
| 2021-06-23 | J69U.SI | SGD | $2.4200 | $2.4100 | $2.4400 | $2.4100 | $2.4200 | 2,147,000 | |
| 2021-06-22 | J69U.SI | SGD | $2.4200 | $2.4200 | $2.4400 | $2.4200 | $2.4300 | 1,267,900 | |
| 2021-06-21 | J69U.SI | SGD | $2.4100 | $2.3900 | $2.4300 | $2.4000 | $2.4100 | 2,327,450 | |
| 2021-06-18 | J69U.SI | SGD | $2.4100 | $2.4100 | $2.4500 | $2.4100 | $2.4300 | 5,372,600 | |
| 2021-06-17 | J69U.SI | SGD | $2.4300 | $2.4000 | $2.4600 | $2.4300 | $2.4400 | 5,264,500 | |
| 2021-06-16 | J69U.SI | SGD | $2.4200 | $2.4200 | $2.4600 | $2.4200 | $2.4300 | 2,482,800 | |
| 2021-06-15 | J69U.SI | SGD | $2.4500 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 1,537,000 | |
| 2021-06-14 | J69U.SI | SGD | $2.4400 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 1,766,700 |