Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | J69U.SI | SGD | $2.1100 | $2.1100 | $2.1300 | $2.1100 | $2.1200 | 1,920,200 | |
| 2024-12-09 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 2,929,300 | |
| 2024-12-06 | J69U.SI | SGD | $2.1400 | $2.1400 | $2.1600 | $2.1400 | $2.1500 | 1,527,800 | |
| 2024-12-05 | J69U.SI | SGD | $2.1400 | $2.1400 | $2.1700 | $2.1400 | $2.1500 | 1,681,400 | |
| 2024-12-04 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1700 | $2.1600 | $2.1700 | 2,572,300 | |
| 2024-12-03 | J69U.SI | SGD | $2.1500 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 1,964,800 | |
| 2024-12-02 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1700 | $2.1500 | $2.1600 | 3,202,700 | |
| 2024-11-29 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1300 | $2.1200 | $2.1300 | 3,595,300 | |
| 2024-11-28 | J69U.SI | SGD | $2.1400 | $2.1200 | $2.1600 | $2.1300 | $2.1400 | 5,410,300 | |
| 2024-11-27 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1400 | $2.1200 | $2.1300 | 1,759,900 | |
| 2024-11-26 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 3,748,300 | |
| 2024-11-25 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1600 | $2.1300 | $2.1400 | 3,461,400 | |
| 2024-11-22 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1000 | $2.1100 | 3,432,000 | |
| 2024-11-21 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 3,989,900 | |
| 2024-11-20 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 4,269,900 | |
| 2024-11-19 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 4,883,300 | |
| 2024-11-18 | J69U.SI | SGD | $2.1100 | $2.1100 | $2.1500 | $2.1100 | $2.1200 | 4,816,300 | |
| 2024-11-15 | J69U.SI | SGD | $2.1100 | $2.0900 | $2.1200 | $2.1000 | $2.1100 | 4,089,700 | |
| 2024-11-14 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1200 | $2.1100 | $2.1200 | 2,816,600 | |
| 2024-11-13 | J69U.SI | SGD | $2.1300 | $2.1000 | $2.1400 | $2.1200 | $2.1300 | 4,240,100 | |
| 2024-11-12 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1300 | $2.1100 | $2.1200 | 3,761,100 | |
| 2024-11-11 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 2,907,800 | |
| 2024-11-08 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 7,644,500 | |
| 2024-11-07 | J69U.SI | SGD | $2.1100 | $2.0900 | $2.1500 | $2.1100 | $2.1200 | 8,773,800 | |
| 2024-11-06 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1900 | $2.1400 | $2.1500 | 7,347,100 | |
| 2024-11-05 | J69U.SI | SGD | XD | $2.1800 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 5,465,200 |
| 2024-11-04 | J69U.SI | SGD | XD | $2.1900 | $2.1900 | $2.2100 | $2.1900 | $2.2000 | 3,194,100 |
| 2024-11-01 | J69U.SI | SGD | CD | $2.2500 | $2.2200 | $2.2600 | $2.2500 | $2.2600 | 8,963,500 |
| 2024-10-30 | J69U.SI | SGD | CD | $2.2400 | $2.2300 | $2.2500 | $2.2400 | $2.2500 | 9,364,800 |
| 2024-10-29 | J69U.SI | SGD | CD | $2.2500 | $2.2300 | $2.2600 | $2.2500 | $2.2600 | 4,832,300 |
| 2024-10-28 | J69U.SI | SGD | CD | $2.2500 | $2.2400 | $2.2700 | $2.2500 | $2.2600 | 2,790,600 |
| 2024-10-25 | J69U.SI | SGD | CD | $2.2500 | $2.2300 | $2.2800 | $2.2500 | $2.2600 | 5,460,400 |
| 2024-10-24 | J69U.SI | SGD | $2.2700 | $2.2700 | $2.2900 | $2.2700 | $2.2800 | 2,150,700 | |
| 2024-10-23 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 4,367,900 | |
| 2024-10-22 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 3,013,200 | |
| 2024-10-21 | J69U.SI | SGD | $2.2800 | $2.2800 | $2.3000 | $2.2800 | $2.2900 | 1,894,400 | |
| 2024-10-18 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3000 | $2.2900 | $2.3000 | 2,756,900 | |
| 2024-10-17 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.2900 | $2.2800 | $2.2900 | 2,224,200 | |
| 2024-10-16 | J69U.SI | SGD | $2.2700 | $2.2700 | $2.2900 | $2.2700 | $2.2800 | 1,291,700 | |
| 2024-10-15 | J69U.SI | SGD | $2.2700 | $2.2700 | $2.2900 | $2.2600 | $2.2700 | 2,154,500 | |
| 2024-10-14 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 2,779,900 | |
| 2024-10-11 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2800 | $2.2500 | $2.2600 | 5,018,200 | |
| 2024-10-10 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 3,029,100 | |
| 2024-10-09 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 4,063,800 | |
| 2024-10-08 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2900 | $2.2600 | $2.2700 | 4,210,100 | |
| 2024-10-07 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3000 | $2.2900 | $2.3000 | 3,147,000 | |
| 2024-10-04 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3400 | $2.2900 | $2.3000 | 9,972,600 | |
| 2024-10-03 | J69U.SI | SGD | $2.3100 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 4,539,600 | |
| 2024-10-02 | J69U.SI | SGD | $2.3000 | $2.3000 | $2.3200 | $2.3000 | $2.3100 | 6,177,800 | |
| 2024-10-01 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3200 | $2.3000 | $2.3100 | 7,801,100 |