Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-06-25 | J69U.SI | SGD | $2.4100 | $2.4100 | $2.4300 | $2.4100 | $2.4200 | 1,990,900 | |
| 2021-06-24 | J69U.SI | SGD | $2.4200 | $2.4100 | $2.4300 | $2.4100 | $2.4200 | 2,311,100 | |
| 2021-06-23 | J69U.SI | SGD | $2.4200 | $2.4100 | $2.4400 | $2.4100 | $2.4200 | 2,147,000 | |
| 2021-06-22 | J69U.SI | SGD | $2.4200 | $2.4200 | $2.4400 | $2.4200 | $2.4300 | 1,267,900 | |
| 2021-06-21 | J69U.SI | SGD | $2.4100 | $2.3900 | $2.4300 | $2.4000 | $2.4100 | 2,327,450 | |
| 2021-06-18 | J69U.SI | SGD | $2.4100 | $2.4100 | $2.4500 | $2.4100 | $2.4300 | 5,372,600 | |
| 2021-06-17 | J69U.SI | SGD | $2.4300 | $2.4000 | $2.4600 | $2.4300 | $2.4400 | 5,264,500 | |
| 2021-06-16 | J69U.SI | SGD | $2.4200 | $2.4200 | $2.4600 | $2.4200 | $2.4300 | 2,482,800 | |
| 2021-06-15 | J69U.SI | SGD | $2.4500 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 1,537,000 | |
| 2021-06-14 | J69U.SI | SGD | $2.4400 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 1,766,700 | |
| 2021-06-11 | J69U.SI | SGD | $2.4500 | $2.4200 | $2.4700 | $2.4400 | $2.4500 | 4,367,300 | |
| 2021-06-10 | J69U.SI | SGD | $2.4200 | $2.4100 | $2.4400 | $2.4200 | $2.4300 | 3,019,200 | |
| 2021-06-09 | J69U.SI | SGD | $2.4100 | $2.3900 | $2.4500 | $2.4100 | $2.4200 | 8,023,800 | |
| 2021-06-08 | J69U.SI | SGD | $2.3900 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 3,574,200 | |
| 2021-06-07 | J69U.SI | SGD | $2.4100 | $2.3700 | $2.4100 | $2.4000 | $2.4100 | 4,247,100 | |
| 2021-06-04 | J69U.SI | SGD | $2.3900 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 3,492,600 | |
| 2021-06-03 | J69U.SI | SGD | $2.4300 | $2.3700 | $2.4400 | $2.4200 | $2.4300 | 7,339,400 | |
| 2021-06-02 | J69U.SI | SGD | $2.3900 | $2.3700 | $2.4200 | $2.3900 | $2.4000 | 4,461,200 | |
| 2021-06-01 | J69U.SI | SGD | $2.4200 | $2.3400 | $2.4400 | $2.4200 | $2.4300 | 8,563,900 | |
| 2021-05-31 | J69U.SI | SGD | $2.3600 | $2.3200 | $2.3700 | $2.3500 | $2.3600 | 5,333,300 | |
| 2021-05-28 | J69U.SI | SGD | $2.3400 | $2.3100 | $2.3600 | $2.3400 | $2.3500 | 4,531,200 | |
| 2021-05-27 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3200 | $2.3100 | $2.3200 | 8,601,100 | |
| 2021-05-25 | J69U.SI | SGD | $2.2900 | $2.2600 | $2.3000 | $2.2900 | $2.3000 | 4,649,300 | |
| 2021-05-24 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.3000 | $2.2600 | $2.2700 | 6,544,000 | |
| 2021-05-21 | J69U.SI | SGD | $2.3000 | $2.2800 | $2.3300 | $2.2900 | $2.3000 | 4,757,600 | |
| 2021-05-20 | J69U.SI | SGD | $2.3200 | $2.2900 | $2.3500 | $2.3200 | $2.3300 | 4,931,700 | |
| 2021-05-19 | J69U.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 3,553,200 | |
| 2021-05-18 | J69U.SI | SGD | $2.3600 | $2.3000 | $2.3700 | $2.3500 | $2.3600 | 5,047,600 | |
| 2021-05-17 | J69U.SI | SGD | $2.3400 | $2.2400 | $2.3600 | $2.3300 | $2.3500 | 7,647,500 | |
| 2021-05-14 | J69U.SI | SGD | $2.2900 | $2.2500 | $2.3700 | $2.2900 | $2.3000 | 8,700,300 | |
| 2021-05-12 | J69U.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3600 | $2.3700 | 3,703,900 | |
| 2021-05-11 | J69U.SI | SGD | $2.3700 | $2.3600 | $2.3900 | $2.3600 | $2.3700 | 3,986,700 | |
| 2021-05-10 | J69U.SI | SGD | $2.3900 | $2.3600 | $2.4000 | $2.3800 | $2.3900 | 4,663,600 | |
| 2021-05-07 | J69U.SI | SGD | $2.4000 | $2.3800 | $2.4200 | $2.3900 | $2.4000 | 3,994,000 | |
| 2021-05-06 | J69U.SI | SGD | $2.4100 | $2.3700 | $2.4400 | $2.4100 | $2.4200 | 5,633,300 | |
| 2021-05-05 | J69U.SI | SGD | $2.3800 | $2.3600 | $2.3900 | $2.3700 | $2.3800 | 4,306,800 | |
| 2021-05-04 | J69U.SI | SGD | $2.4000 | $2.3900 | $2.4100 | $2.3900 | $2.4000 | 2,219,100 | |
| 2021-05-03 | J69U.SI | SGD | XD | $2.4000 | $2.3900 | $2.4400 | $2.3900 | $2.4000 | 5,148,100 |
| 2021-04-30 | J69U.SI | SGD | XD | $2.4300 | $2.4300 | $2.4500 | $2.4300 | $2.4400 | 3,073,800 |
| 2021-04-29 | J69U.SI | SGD | CD | $2.4900 | $2.4900 | $2.5100 | $2.4900 | $2.5000 | 5,100,000 |
| 2021-04-28 | J69U.SI | SGD | CD | $2.4900 | $2.4800 | $2.5000 | $2.4900 | $2.5000 | 5,073,800 |
| 2021-04-27 | J69U.SI | SGD | CD | $2.4900 | $2.4700 | $2.5000 | $2.4800 | $2.4900 | 4,742,900 |
| 2021-04-26 | J69U.SI | SGD | CD | $2.4800 | $2.4600 | $2.5000 | $2.4700 | $2.4800 | 5,748,700 |
| 2021-04-23 | J69U.SI | SGD | CD | $2.4500 | $2.4300 | $2.4900 | $2.4400 | $2.4500 | 5,070,400 |
| 2021-04-22 | J69U.SI | SGD | $2.4500 | $2.4400 | $2.4700 | $2.4500 | $2.4600 | 2,886,100 | |
| 2021-04-21 | J69U.SI | SGD | $2.4500 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 3,145,600 | |
| 2021-04-20 | J69U.SI | SGD | $2.4500 | $2.4500 | $2.4800 | $2.4500 | $2.4600 | 3,263,000 | |
| 2021-04-19 | J69U.SI | SGD | $2.4700 | $2.4600 | $2.5200 | $2.4700 | $2.4800 | 4,487,100 | |
| 2021-04-16 | J69U.SI | SGD | $2.5000 | $2.5000 | $2.5300 | $2.5000 | $2.5100 | 1,255,400 | |
| 2021-04-15 | J69U.SI | SGD | $2.5100 | $2.4800 | $2.5200 | $2.5000 | $2.5100 | 1,736,600 |