Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-04 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2800 | $2.2500 | $2.2700 | 2,968,700 | |
| 2021-10-01 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2600 | $2.2400 | $2.2500 | 2,915,600 | |
| 2021-09-30 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 2,157,200 | |
| 2021-09-29 | J69U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2500 | $2.2600 | 2,451,200 | |
| 2021-09-28 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2900 | $2.2600 | $2.2700 | 2,429,800 | |
| 2021-09-27 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2800 | $2.2900 | 2,402,400 | |
| 2021-09-24 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.3300 | $2.2800 | $2.2900 | 5,397,300 | |
| 2021-09-23 | J69U.SI | SGD | $2.3300 | $2.3100 | $2.3400 | $2.3200 | $2.3400 | 1,845,500 | |
| 2021-09-22 | J69U.SI | SGD | $2.3200 | $2.2800 | $2.3300 | $2.3100 | $2.3200 | 3,297,700 | |
| 2021-09-21 | J69U.SI | SGD | $2.2900 | $2.2500 | $2.3100 | $2.2900 | $2.3000 | 4,721,800 | |
| 2021-09-20 | J69U.SI | SGD | $2.2500 | $2.2400 | $2.2900 | $2.2400 | $2.2500 | 5,162,900 | |
| 2021-09-17 | J69U.SI | SGD | $2.2800 | $2.2500 | $2.2800 | $2.2700 | $2.2800 | 9,352,900 | |
| 2021-09-16 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2800 | $2.2700 | $2.2800 | 1,433,000 | |
| 2021-09-15 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 2,390,200 | |
| 2021-09-14 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2800 | $2.2900 | 2,003,200 | |
| 2021-09-13 | J69U.SI | SGD | $2.3000 | $2.2700 | $2.3000 | $2.2800 | $2.3000 | 2,235,200 | |
| 2021-09-10 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3200 | $2.3100 | $2.3200 | 4,369,400 | |
| 2021-09-09 | J69U.SI | SGD | $2.3100 | $2.2800 | $2.3200 | $2.3000 | $2.3100 | 6,009,700 | |
| 2021-09-08 | J69U.SI | SGD | $2.3200 | $2.3000 | $2.3500 | $2.3200 | $2.3300 | 4,394,000 | |
| 2021-09-07 | J69U.SI | SGD | $2.3500 | $2.3200 | $2.3700 | $2.3400 | $2.3500 | 4,316,100 | |
| 2021-09-06 | J69U.SI | SGD | $2.3600 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 1,762,600 | |
| 2021-09-03 | J69U.SI | SGD | $2.3900 | $2.3400 | $2.3900 | $2.3800 | $2.3900 | 2,654,900 | |
| 2021-09-02 | J69U.SI | SGD | $2.3700 | $2.3400 | $2.3900 | $2.3700 | $2.3800 | 4,533,600 | |
| 2021-09-01 | J69U.SI | SGD | $2.3400 | $2.3100 | $2.3500 | $2.3400 | $2.3500 | 2,474,100 | |
| 2021-08-31 | J69U.SI | SGD | $2.3200 | $2.3000 | $2.3400 | $2.3200 | $2.3300 | 3,196,000 | |
| 2021-08-30 | J69U.SI | SGD | $2.3400 | $2.3000 | $2.3400 | $2.3300 | $2.3400 | 2,684,600 | |
| 2021-08-27 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3200 | $2.3000 | $2.3100 | 2,572,100 | |
| 2021-08-26 | J69U.SI | SGD | $2.3200 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 3,834,200 | |
| 2021-08-25 | J69U.SI | SGD | $2.3300 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 3,536,200 | |
| 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 |