Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-15 | J69U.SI | SGD | $2.0100 | $2.0000 | $2.0400 | $2.0100 | $2.0200 | 3,970,300 | |
| 2022-11-14 | J69U.SI | SGD | $2.0300 | $2.0000 | $2.0500 | $2.0200 | $2.0300 | 4,099,800 | |
| 2022-11-11 | J69U.SI | SGD | $2.0000 | $1.9700 | $2.0400 | $2.0000 | $2.0100 | 7,393,200 | |
| 2022-11-10 | J69U.SI | SGD | $1.9400 | $1.9200 | $1.9600 | $1.9300 | $1.9400 | 2,681,800 | |
| 2022-11-09 | J69U.SI | SGD | $1.9500 | $1.9100 | $1.9600 | $1.9400 | $1.9600 | 3,604,000 | |
| 2022-11-08 | J69U.SI | SGD | $1.9200 | $1.9000 | $1.9700 | $1.9200 | $1.9300 | 6,806,200 | |
| 2022-11-07 | J69U.SI | SGD | $1.9600 | $1.9400 | $1.9900 | $1.9600 | $1.9700 | 3,388,900 | |
| 2022-11-04 | J69U.SI | SGD | $1.9700 | $1.9200 | $1.9700 | $1.9600 | $1.9700 | 3,381,900 | |
| 2022-11-03 | J69U.SI | SGD | XD | $1.9600 | $1.9300 | $2.0300 | $1.9600 | $1.9700 | 7,398,600 |
| 2022-11-02 | J69U.SI | SGD | XD | $2.0500 | $2.0200 | $2.0500 | $2.0400 | $2.0500 | 3,205,800 |
| 2022-11-01 | J69U.SI | SGD | CD | $2.1100 | $2.0800 | $2.1300 | $2.1100 | $2.1200 | 3,740,200 |
| 2022-10-31 | J69U.SI | SGD | CD | $2.0800 | $2.0600 | $2.1100 | $2.0700 | $2.0800 | 4,404,200 |
| 2022-10-28 | J69U.SI | SGD | CD | $2.0800 | $2.0600 | $2.1000 | $2.0700 | $2.0800 | 4,171,500 |
| 2022-10-27 | J69U.SI | SGD | CD | $2.0800 | $2.0200 | $2.0900 | $2.0800 | $2.0900 | 3,899,500 |
| 2022-10-26 | J69U.SI | SGD | CD | $2.0700 | $2.0100 | $2.1000 | $2.0600 | $2.0700 | 5,865,000 |
| 2022-10-25 | J69U.SI | SGD | $2.0100 | $1.9800 | $2.0200 | $2.0100 | $2.0200 | 3,085,800 | |
| 2022-10-21 | J69U.SI | SGD | $1.9600 | $1.9600 | $2.0500 | $1.9600 | $1.9800 | 6,951,900 | |
| 2022-10-20 | J69U.SI | SGD | $2.0700 | $2.0300 | $2.0900 | $2.0600 | $2.0700 | 4,508,800 | |
| 2022-10-19 | J69U.SI | SGD | $2.0500 | $2.0300 | $2.1100 | $2.0400 | $2.0500 | 2,803,600 | |
| 2022-10-18 | J69U.SI | SGD | $2.0900 | $2.0900 | $2.1400 | $2.0900 | $2.1000 | 4,344,200 | |
| 2022-10-17 | J69U.SI | SGD | $2.0900 | $2.0400 | $2.1100 | $2.0900 | $2.1000 | 5,510,700 | |
| 2022-10-14 | J69U.SI | SGD | $2.1000 | $2.1000 | $2.1400 | $2.1000 | $2.1100 | 3,249,100 | |
| 2022-10-13 | J69U.SI | SGD | $2.1300 | $2.1300 | $2.1700 | $2.1300 | $2.1400 | 2,495,400 | |
| 2022-10-12 | J69U.SI | SGD | $2.1600 | $2.1300 | $2.1700 | $2.1500 | $2.1600 | 3,684,100 | |
| 2022-10-11 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 3,872,300 | |
| 2022-10-10 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1500 | $2.1200 | $2.1300 | 2,976,900 | |
| 2022-10-07 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1900 | $2.1600 | $2.1700 | 2,281,700 | |
| 2022-10-06 | J69U.SI | SGD | $2.1800 | $2.1500 | $2.1800 | $2.1700 | $2.1800 | 2,452,900 | |
| 2022-10-05 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.2000 | $2.1700 | $2.1800 | 3,774,500 | |
| 2022-10-04 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 3,224,000 | |
| 2022-10-03 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1600 | $2.1300 | $2.1400 | 2,733,800 | |
| 2022-09-30 | J69U.SI | SGD | $2.1700 | $2.1000 | $2.1700 | $2.1600 | $2.1700 | 8,610,300 | |
| 2022-09-29 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1700 | $2.1600 | $2.1700 | 5,667,000 | |
| 2022-09-28 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1700 | $2.1300 | $2.1400 | 6,358,200 | |
| 2022-09-27 | J69U.SI | SGD | $2.1600 | $2.1600 | $2.2400 | $2.1600 | $2.1700 | 7,627,300 | |
| 2022-09-26 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2700 | $2.2300 | $2.2400 | 3,694,700 | |
| 2022-09-23 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 3,802,600 | |
| 2022-09-22 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2800 | $2.2700 | $2.2800 | 2,376,500 | |
| 2022-09-21 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3100 | $2.2700 | $2.2800 | 3,601,700 | |
| 2022-09-20 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3200 | $2.2800 | $2.2900 | 4,170,400 | |
| 2022-09-19 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 2,217,100 | |
| 2022-09-16 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 3,831,500 | |
| 2022-09-15 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2800 | $2.2700 | $2.2800 | 1,972,500 | |
| 2022-09-14 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2700 | $2.2600 | $2.2700 | 1,666,500 | |
| 2022-09-13 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 1,546,000 | |
| 2022-09-12 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 2,155,000 | |
| 2022-09-09 | J69U.SI | SGD | $2.2900 | $2.2900 | $2.3000 | $2.2900 | $2.3000 | 859,700 | |
| 2022-09-08 | J69U.SI | SGD | $2.3000 | $2.2700 | $2.3100 | $2.2900 | $2.3000 | 1,628,400 | |
| 2022-09-07 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 1,496,700 | |
| 2022-09-06 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 1,341,800 |