Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 4,422,200 | |
| 2025-07-08 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 7,908,000 | |
| 2025-07-07 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.1900 | $2.2000 | 6,894,900 | |
| 2025-07-04 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2600 | $2.2100 | $2.2200 | 13,281,100 | |
| 2025-07-03 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2600 | $2.2700 | 5,812,000 | |
| 2025-07-02 | J69U.SI | SGD | $2.2800 | $2.2500 | $2.2900 | $2.2700 | $2.2800 | 9,301,095 | |
| 2025-07-01 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2800 | $2.2500 | $2.2600 | 4,973,800 | |
| 2025-06-30 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 4,492,600 | |
| 2025-06-27 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 2,079,000 | |
| 2025-06-26 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2600 | $0.0000 | $2.2600 | 4,332,400 | |
| 2025-06-25 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2600 | $2.2500 | $2.2600 | 3,275,800 | |
| 2025-06-24 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2400 | $2.2200 | $2.2300 | 2,375,200 | |
| 2025-06-23 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 2,438,337 | |
| 2025-06-20 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2500 | $2.2200 | $2.2300 | 16,366,900 | |
| 2025-06-19 | J69U.SI | SGD | $2.2200 | $2.2200 | $2.2500 | $2.2200 | $2.2300 | 3,668,000 | |
| 2025-06-18 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2500 | $2.2200 | $2.2300 | 4,823,800 | |
| 2025-06-17 | J69U.SI | SGD | $2.2100 | $2.1600 | $2.2200 | $2.2100 | $2.2200 | 4,906,900 | |
| 2025-06-16 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1900 | $2.2000 | 1,928,800 | |
| 2025-06-13 | J69U.SI | SGD | $2.1800 | $2.1500 | $2.1900 | $2.1800 | $2.1900 | 3,016,000 | |
| 2025-06-12 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 3,885,400 | |
| 2025-06-11 | J69U.SI | SGD | $2.1700 | $2.1400 | $2.1700 | $2.1600 | $2.1700 | 3,816,500 | |
| 2025-06-10 | J69U.SI | SGD | $2.1600 | $2.1400 | $2.1600 | $2.1500 | $2.1600 | 1,385,600 | |
| 2025-06-09 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1700 | $2.1300 | $0.0000 | 6,199,400 | |
| 2025-06-06 | J69U.SI | SGD | $2.1600 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 8,957,500 | |
| 2025-06-05 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 4,316,100 | |
| 2025-06-04 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.2100 | $2.1600 | $2.1700 | 5,822,100 | |
| 2025-06-03 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2100 | $2.1700 | $2.1800 | 3,618,400 | |
| 2025-06-02 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2000 | $2.1900 | $2.2000 | 1,775,100 | |
| 2025-05-30 | J69U.SI | SGD | $2.2000 | $2.1700 | $2.2100 | $2.2000 | $2.2100 | 5,257,900 | |
| 2025-05-29 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2100 | $2.1800 | $2.1900 | 2,779,200 | |
| 2025-05-28 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.1900 | $2.2000 | 3,621,600 | |
| 2025-05-27 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 1,754,300 | |
| 2025-05-26 | J69U.SI | SGD | $2.1700 | $2.1700 | $2.2200 | $2.1700 | $2.1800 | 3,380,800 | |
| 2025-05-23 | J69U.SI | SGD | $2.1900 | $2.1900 | $2.2200 | $2.1900 | $2.2000 | 1,829,600 | |
| 2025-05-22 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 2,945,100 | |
| 2025-05-21 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.1900 | $2.2100 | 3,698,200 | |
| 2025-05-20 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 1,682,500 | |
| 2025-05-19 | J69U.SI | SGD | $2.2100 | $2.1800 | $2.2200 | $2.2000 | $2.2100 | 4,751,000 | |
| 2025-05-16 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 3,352,800 | |
| 2025-05-15 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1900 | $2.1500 | $2.1700 | 3,232,100 | |
| 2025-05-14 | J69U.SI | SGD | $2.1900 | $2.1600 | $2.2100 | $2.1800 | $2.1900 | 5,419,300 | |
| 2025-05-13 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2900 | $2.2000 | $2.2100 | 8,354,700 | |
| 2025-05-09 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.2800 | $2.2600 | $2.2800 | 3,694,300 | |
| 2025-05-08 | J69U.SI | SGD | $2.2600 | $2.2200 | $2.2800 | $2.2500 | $2.2600 | 4,790,100 | |
| 2025-05-07 | J69U.SI | SGD | $2.2800 | $2.2500 | $2.2900 | $2.2700 | $2.2800 | 6,832,300 | |
| 2025-05-06 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 2,430,200 | |
| 2025-05-05 | J69U.SI | SGD | $2.2700 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 2,726,900 | |
| 2025-05-02 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2900 | $2.2500 | $2.2600 | 5,708,100 | |
| 2025-04-30 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2700 | $2.2500 | $2.2600 | 4,831,700 | |
| 2025-04-29 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2700 | $2.2500 | $2.2700 | 4,647,900 |