Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-14 | J69U.SI | SGD | $2.5200 | $2.4900 | $2.5200 | $2.5100 | $2.5200 | 764,900 | |
| 2021-04-13 | J69U.SI | SGD | $2.5100 | $2.4700 | $2.5100 | $2.5000 | $2.5100 | 1,233,200 | |
| 2021-04-12 | J69U.SI | SGD | $2.4800 | $2.4600 | $2.5100 | $2.4800 | $2.4900 | 3,337,900 | |
| 2021-04-09 | J69U.SI | SGD | $2.5000 | $2.4800 | $2.5100 | $2.4900 | $2.5100 | 2,072,600 | |
| 2021-04-08 | J69U.SI | SGD | $2.4900 | $2.4800 | $2.5500 | $2.4800 | $2.5000 | 4,491,500 | |
| 2021-04-07 | J69U.SI | SGD | $2.5300 | $2.5000 | $2.5300 | $2.5200 | $2.5300 | 3,023,100 | |
| 2021-04-06 | J69U.SI | SGD | $2.5000 | $2.4900 | $2.5300 | $2.5000 | $2.5200 | 1,741,000 | |
| 2021-04-05 | J69U.SI | SGD | $2.5300 | $2.5000 | $2.5400 | $2.5200 | $2.5300 | 1,511,500 | |
| 2021-04-01 | J69U.SI | SGD | $2.5000 | $2.4600 | $2.5300 | $2.5000 | $2.5200 | 3,618,000 | |
| 2021-03-31 | J69U.SI | SGD | $2.4600 | $2.4500 | $2.5100 | $2.4600 | $2.4700 | 2,629,200 | |
| 2021-03-30 | J69U.SI | SGD | $2.5000 | $2.4600 | $2.5100 | $2.5000 | $2.5100 | 3,080,200 | |
| 2021-03-29 | J69U.SI | SGD | $2.4600 | $2.4400 | $2.4900 | $2.4500 | $2.4600 | 3,402,500 | |
| 2021-03-26 | J69U.SI | SGD | $2.4700 | $2.4400 | $2.4800 | $2.4700 | $2.4800 | 1,814,000 | |
| 2021-03-25 | J69U.SI | SGD | $2.4700 | $2.4400 | $2.4800 | $2.4600 | $2.4700 | 3,229,500 | |
| 2021-03-24 | J69U.SI | SGD | $2.4800 | $2.4500 | $2.5100 | $2.4700 | $2.4800 | 2,768,400 | |
| 2021-03-23 | J69U.SI | SGD | $2.4700 | $2.4700 | $2.5400 | $2.4700 | $2.4800 | 2,477,400 | |
| 2021-03-22 | J69U.SI | SGD | $2.5300 | $2.5200 | $2.5700 | $2.5200 | $2.5300 | 1,024,500 | |
| 2021-03-19 | J69U.SI | SGD | $2.5600 | $2.5300 | $2.5600 | $2.5500 | $2.5600 | 1,978,800 | |
| 2021-03-18 | J69U.SI | SGD | $2.5600 | $2.5300 | $2.5800 | $2.5500 | $2.5600 | 2,773,700 | |
| 2021-03-17 | J69U.SI | SGD | $2.5400 | $2.5000 | $2.5500 | $2.5400 | $2.5500 | 4,324,200 | |
| 2021-03-16 | J69U.SI | SGD | $2.5000 | $2.4900 | $2.5300 | $2.5000 | $2.5100 | 2,467,400 | |
| 2021-03-15 | J69U.SI | SGD | $2.5000 | $2.5000 | $2.5400 | $2.5000 | $2.5100 | 2,605,300 | |
| 2021-03-12 | J69U.SI | SGD | $2.4900 | $2.4700 | $2.5200 | $2.4900 | $2.5000 | 3,121,300 | |
| 2021-03-11 | J69U.SI | SGD | $2.5000 | $2.4000 | $2.5200 | $2.4900 | $2.5000 | 3,953,300 | |
| 2021-03-10 | J69U.SI | SGD | $2.4000 | $2.3600 | $2.4200 | $2.4000 | $2.4100 | 6,127,700 | |
| 2021-03-09 | J69U.SI | SGD | $2.3900 | $2.3700 | $2.4000 | $2.3900 | $2.4000 | 4,243,000 | |
| 2021-03-08 | J69U.SI | SGD | $2.4300 | $2.3900 | $2.4800 | $2.4100 | $2.4300 | 5,893,700 | |
| 2021-03-05 | J69U.SI | SGD | $2.4800 | $2.4500 | $2.4900 | $2.4700 | $2.4800 | 3,038,200 | |
| 2021-03-04 | J69U.SI | SGD | $2.4900 | $2.4500 | $2.4900 | $2.4800 | $2.4900 | 3,521,600 | |
| 2021-03-03 | J69U.SI | SGD | $2.4800 | $2.4300 | $2.4900 | $2.4700 | $2.4900 | 2,467,100 | |
| 2021-03-02 | J69U.SI | SGD | $2.4500 | $2.4400 | $2.5000 | $2.4500 | $2.4600 | 2,356,900 | |
| 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 |