Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-05-14 | J69U.SI | SGD | $1.9800 | $1.9800 | $2.0200 | $1.9800 | $2.0000 | 2,178,900 | |
| 2020-05-13 | J69U.SI | SGD | $2.0200 | $2.0000 | $2.0600 | $2.0200 | $2.0300 | 3,548,800 | |
| 2020-05-12 | J69U.SI | SGD | $2.0700 | $2.0300 | $2.1200 | $2.0600 | $2.0700 | 6,688,700 | |
| 2020-05-11 | J69U.SI | SGD | $2.0600 | $2.0500 | $2.1100 | $2.0600 | $2.0700 | 2,323,700 | |
| 2020-05-08 | J69U.SI | SGD | $2.0800 | $2.0400 | $2.1400 | $2.0800 | $2.0900 | 3,943,800 | |
| 2020-05-06 | J69U.SI | SGD | $2.0700 | $2.0700 | $2.1300 | $2.0700 | $2.0800 | 2,831,300 | |
| 2020-05-05 | J69U.SI | SGD | $2.0800 | $2.0600 | $2.1200 | $2.0800 | $2.0900 | 1,877,600 | |
| 2020-05-04 | J69U.SI | SGD | XD | $2.0800 | $2.0300 | $2.1000 | $2.0700 | $2.0800 | 1,464,800 |
| 2020-04-30 | J69U.SI | SGD | XD | $2.1300 | $2.0800 | $2.1600 | $2.1300 | $2.1400 | 6,579,100 |
| 2020-04-29 | J69U.SI | SGD | CD | $2.0900 | $1.9800 | $2.1200 | $2.0900 | $2.1000 | 7,540,400 |
| 2020-04-28 | J69U.SI | SGD | CD | $2.0000 | $1.9300 | $2.0300 | $1.9900 | $2.0000 | 6,780,900 |
| 2020-04-27 | J69U.SI | SGD | CD | $2.0000 | $1.9700 | $2.0300 | $1.9900 | $2.0000 | 4,277,600 |
| 2020-04-24 | J69U.SI | SGD | CD | $1.9800 | $1.9600 | $2.0600 | $1.9700 | $1.9900 | 4,850,700 |
| 2020-04-23 | J69U.SI | SGD | CD | $2.0600 | $2.0600 | $2.1300 | $2.0600 | $2.0700 | 2,272,800 |
| 2020-04-22 | J69U.SI | SGD | $2.1000 | $2.0200 | $2.1200 | $2.1000 | $2.1100 | 5,962,200 | |
| 2020-04-21 | J69U.SI | SGD | $2.1100 | $2.0600 | $2.1500 | $2.1000 | $2.1100 | 4,607,000 | |
| 2020-04-20 | J69U.SI | SGD | $2.1600 | $2.0600 | $2.1800 | $2.1400 | $2.1600 | 5,177,700 | |
| 2020-04-17 | J69U.SI | SGD | $2.0500 | $2.0300 | $2.1800 | $2.0500 | $2.0600 | 8,461,900 | |
| 2020-04-16 | J69U.SI | SGD | $2.0200 | $1.9700 | $2.0500 | $2.0100 | $2.0200 | 5,830,300 | |
| 2020-04-15 | J69U.SI | SGD | $2.0600 | $2.0400 | $2.1100 | $2.0500 | $2.0600 | 4,534,200 | |
| 2020-04-14 | J69U.SI | SGD | $2.0400 | $1.9300 | $2.0800 | $2.0400 | $2.0600 | 4,780,600 | |
| 2020-04-13 | J69U.SI | SGD | $1.9300 | $1.8800 | $1.9500 | $1.9200 | $1.9300 | 1,506,900 | |
| 2020-04-09 | J69U.SI | SGD | $1.9300 | $1.8800 | $1.9700 | $1.9300 | $1.9400 | 4,171,100 | |
| 2020-04-08 | J69U.SI | SGD | $1.8800 | $1.8100 | $1.8900 | $1.8700 | $1.8800 | 6,997,800 | |
| 2020-04-07 | J69U.SI | SGD | $1.9100 | $1.7300 | $1.9300 | $1.9000 | $1.9100 | 11,780,900 | |
| 2020-04-06 | J69U.SI | SGD | $1.7700 | $1.5500 | $1.7800 | $1.7600 | $1.7800 | 13,180,858 | |
| 2020-04-03 | J69U.SI | SGD | $1.6400 | $1.5900 | $1.8100 | $1.6400 | $1.6500 | 16,182,500 | |
| 2020-04-02 | J69U.SI | SGD | $1.8200 | $1.7500 | $1.9200 | $1.8100 | $1.8200 | 19,151,000 | |
| 2020-04-01 | J69U.SI | SGD | $2.1000 | $2.0600 | $2.2200 | $2.1000 | $2.1100 | 5,304,300 | |
| 2020-03-31 | J69U.SI | SGD | $2.2400 | $2.1700 | $2.2700 | $2.2200 | $2.2500 | 5,921,400 | |
| 2020-03-30 | J69U.SI | SGD | $2.1800 | $2.1100 | $2.1900 | $2.1400 | $2.1800 | 2,637,200 | |
| 2020-03-27 | J69U.SI | SGD | $2.2100 | $2.1800 | $2.3000 | $2.2100 | $2.2200 | 4,099,100 | |
| 2020-03-26 | J69U.SI | SGD | $2.1600 | $2.1000 | $2.2400 | $2.1300 | $2.1600 | 4,661,300 | |
| 2020-03-25 | J69U.SI | SGD | $2.2200 | $2.0900 | $2.2200 | $2.2000 | $2.2200 | 4,888,500 | |
| 2020-03-24 | J69U.SI | SGD | $2.0000 | $1.8300 | $2.0300 | $2.0000 | $2.0100 | 6,308,300 | |
| 2020-03-23 | J69U.SI | SGD | $1.8200 | $1.7500 | $1.8700 | $1.8200 | $1.8400 | 7,243,900 | |
| 2020-03-20 | J69U.SI | SGD | $2.0500 | $1.9400 | $2.0800 | $0.0000 | $2.0500 | 6,767,400 | |
| 2020-03-19 | J69U.SI | SGD | $2.0000 | $1.9600 | $2.1800 | $1.9800 | $2.0000 | 6,202,800 | |
| 2020-03-18 | J69U.SI | SGD | $2.0900 | $2.0500 | $2.2900 | $2.0900 | $2.1000 | 5,822,000 | |
| 2020-03-17 | J69U.SI | SGD | $2.1800 | $2.1300 | $2.2800 | $2.1800 | $2.2000 | 7,704,400 | |
| 2020-03-16 | J69U.SI | SGD | $2.3100 | $2.2800 | $2.5600 | $2.3100 | $2.3200 | 6,689,200 | |
| 2020-03-13 | J69U.SI | SGD | $2.5600 | $2.4500 | $2.6500 | $2.5600 | $2.5900 | 6,979,000 | |
| 2020-03-12 | J69U.SI | SGD | $2.7300 | $2.7200 | $2.8000 | $2.7300 | $2.7500 | 5,137,100 | |
| 2020-03-11 | J69U.SI | SGD | $2.8500 | $2.8100 | $2.8800 | $2.8500 | $2.8600 | 1,727,700 | |
| 2020-03-10 | J69U.SI | SGD | $2.9000 | $2.8000 | $2.9000 | $2.8800 | $2.9000 | 3,881,500 | |
| 2020-03-09 | J69U.SI | SGD | $2.8800 | $2.8100 | $2.9200 | $2.8700 | $2.8800 | 3,190,400 | |
| 2020-03-06 | J69U.SI | SGD | $2.9700 | $2.9500 | $3.0200 | $2.9600 | $2.9800 | 3,115,800 | |
| 2020-03-05 | J69U.SI | SGD | $3.0400 | $2.9900 | $3.0700 | $3.0300 | $3.0500 | 3,377,800 | |
| 2020-03-04 | J69U.SI | SGD | $2.9700 | $2.8700 | $2.9900 | $2.9600 | $2.9700 | 3,964,100 | |
| 2020-03-03 | J69U.SI | SGD | $2.8500 | $2.8000 | $2.8800 | $2.8400 | $2.8500 | 3,798,800 |