Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-03-01 | J69U.SI | SGD | $2.4900 | $2.4700 | $2.5200 | $2.4700 | $2.5000 | 2,137,900 | |
| 2021-02-26 | J69U.SI | SGD | $2.5200 | $2.4100 | $2.5200 | $2.5000 | $2.5200 | 4,062,100 | |
| 2021-02-25 | J69U.SI | SGD | $2.4800 | $2.4300 | $2.5000 | $2.4700 | $2.4800 | 2,848,100 | |
| 2021-02-24 | J69U.SI | SGD | $2.4300 | $2.4300 | $2.4900 | $2.4300 | $2.4500 | 2,240,500 | |
| 2021-02-23 | J69U.SI | SGD | $2.4600 | $2.4300 | $2.4800 | $2.4600 | $2.4700 | 2,445,700 | |
| 2021-02-22 | J69U.SI | SGD | $2.4400 | $2.4200 | $2.5200 | $2.4400 | $2.4500 | 5,249,700 | |
| 2021-02-19 | J69U.SI | SGD | $2.5200 | $2.4800 | $2.5400 | $2.5100 | $2.5200 | 5,010,600 | |
| 2021-02-18 | J69U.SI | SGD | $2.5300 | $2.5200 | $2.5700 | $2.5200 | $2.5300 | 2,469,900 | |
| 2021-02-17 | J69U.SI | SGD | $2.5400 | $2.5300 | $2.5700 | $2.5300 | $2.5400 | 2,431,000 | |
| 2021-02-16 | J69U.SI | SGD | $2.5500 | $2.5200 | $2.5900 | $2.5300 | $2.5500 | 3,221,400 | |
| 2021-02-15 | J69U.SI | SGD | $2.5200 | $2.5100 | $2.5500 | $2.5100 | $2.5200 | 3,648,500 | |
| 2021-02-11 | J69U.SI | SGD | $2.5200 | $2.5200 | $2.5500 | $2.5200 | $2.5300 | 1,142,400 | |
| 2021-02-10 | J69U.SI | SGD | $2.5300 | $2.5200 | $2.5500 | $2.5200 | $2.5300 | 2,267,600 | |
| 2021-02-09 | J69U.SI | SGD | $2.5400 | $2.5200 | $2.5500 | $2.5300 | $2.5400 | 3,447,800 | |
| 2021-02-08 | J69U.SI | SGD | $2.5400 | $2.5200 | $2.6200 | $2.5400 | $2.5500 | 4,340,000 | |
| 2021-02-05 | J69U.SI | SGD | $2.6100 | $2.5700 | $2.6100 | $2.5800 | $2.6100 | 2,284,500 | |
| 2021-02-04 | J69U.SI | SGD | $2.6100 | $2.5800 | $2.6300 | $2.6000 | $2.6100 | 2,462,200 | |
| 2021-02-03 | J69U.SI | SGD | $2.6200 | $2.6100 | $2.6600 | $2.6100 | $2.6300 | 2,955,000 | |
| 2021-02-02 | J69U.SI | SGD | $2.6100 | $2.5700 | $2.6400 | $2.6100 | $2.6200 | 3,564,300 | |
| 2021-02-01 | J69U.SI | SGD | $2.5800 | $2.5300 | $2.6000 | $2.5700 | $2.5800 | 2,538,100 | |
| 2021-01-29 | J69U.SI | SGD | $2.5900 | $2.5200 | $2.6100 | $2.5800 | $2.5900 | 6,297,900 | |
| 2021-01-28 | J69U.SI | SGD | $2.5900 | $2.5800 | $2.6300 | $2.5900 | $2.6000 | 5,916,600 | |
| 2021-01-27 | J69U.SI | SGD | $2.6400 | $2.5800 | $2.6600 | $2.6400 | $2.6600 | 4,693,800 | |
| 2021-01-26 | J69U.SI | SGD | $2.6200 | $2.5800 | $2.6200 | $2.6100 | $2.6200 | 4,879,200 | |
| 2021-01-25 | J69U.SI | SGD | $2.6100 | $2.5800 | $2.6300 | $2.6100 | $2.6200 | 3,160,400 | |
| 2021-01-22 | J69U.SI | SGD | $2.5900 | $2.5800 | $2.6200 | $2.5800 | $2.6000 | 2,732,600 | |
| 2021-01-21 | J69U.SI | SGD | $2.6100 | $2.5900 | $2.6300 | $2.6100 | $2.6200 | 3,157,100 | |
| 2021-01-20 | J69U.SI | SGD | $2.6300 | $2.6200 | $2.6500 | $2.6200 | $2.6300 | 2,542,600 | |
| 2021-01-19 | J69U.SI | SGD | $2.6400 | $2.6200 | $2.6500 | $2.6300 | $2.6400 | 2,735,000 | |
| 2021-01-18 | J69U.SI | SGD | $2.6300 | $2.5800 | $2.6400 | $2.6300 | $2.6400 | 3,144,400 | |
| 2021-01-15 | J69U.SI | SGD | $2.6000 | $2.5800 | $2.6300 | $2.5900 | $2.6000 | 5,058,900 | |
| 2021-01-14 | J69U.SI | SGD | $2.6400 | $2.5700 | $2.6400 | $2.6100 | $2.6400 | 7,142,900 | |
| 2021-01-13 | J69U.SI | SGD | $2.6000 | $2.5500 | $2.6000 | $2.5800 | $2.6000 | 3,924,800 | |
| 2021-01-12 | J69U.SI | SGD | $2.5700 | $2.5500 | $2.6000 | $2.5700 | $2.5800 | 4,629,900 | |
| 2021-01-11 | J69U.SI | SGD | $2.5800 | $2.5500 | $2.5900 | $2.5700 | $2.5800 | 2,081,100 | |
| 2021-01-08 | J69U.SI | SGD | $2.5700 | $2.5200 | $2.5700 | $2.5400 | $2.5700 | 3,331,200 | |
| 2021-01-07 | J69U.SI | SGD | $2.5500 | $2.5100 | $2.5600 | $2.5500 | $2.5600 | 3,471,600 | |
| 2021-01-06 | J69U.SI | SGD | $2.5300 | $2.5100 | $2.5600 | $2.5300 | $2.5400 | 3,541,000 | |
| 2021-01-05 | J69U.SI | SGD | $2.5400 | $2.4500 | $2.5400 | $2.5400 | $2.5500 | 5,328,800 | |
| 2021-01-04 | J69U.SI | SGD | $2.4800 | $2.4400 | $2.5000 | $2.4700 | $2.4800 | 2,113,500 | |
| 2020-12-31 | J69U.SI | SGD | $2.4600 | $2.4600 | $2.4800 | $2.4600 | $2.4700 | 567,700 | |
| 2020-12-30 | J69U.SI | SGD | $2.4700 | $2.4500 | $2.4800 | $2.4600 | $2.4700 | 2,289,700 | |
| 2020-12-29 | J69U.SI | SGD | $2.4600 | $2.4300 | $2.4600 | $2.4600 | $2.4700 | 1,276,400 | |
| 2020-12-28 | J69U.SI | SGD | $2.4400 | $2.4200 | $2.4500 | $2.4400 | $2.4500 | 1,423,000 | |
| 2020-12-24 | J69U.SI | SGD | $2.4400 | $2.4400 | $2.4700 | $2.4300 | $2.4500 | 787,800 | |
| 2020-12-23 | J69U.SI | SGD | $2.4700 | $2.4400 | $2.4800 | $2.4600 | $2.4700 | 2,265,000 | |
| 2020-12-22 | J69U.SI | SGD | $2.4600 | $2.4500 | $2.5000 | $2.4600 | $2.4700 | 4,071,200 | |
| 2020-12-21 | J69U.SI | SGD | $2.5000 | $2.4600 | $2.5300 | $2.5000 | $2.5100 | 6,119,200 | |
| 2020-12-18 | J69U.SI | SGD | $2.5200 | $2.5000 | $2.5600 | $0.0000 | $2.5200 | 11,135,400 | |
| 2020-12-17 | J69U.SI | SGD | $2.5000 | $2.4400 | $2.5000 | $2.4800 | $2.5000 | 5,071,600 |