Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-12-16 | J69U.SI | SGD | $2.4600 | $2.4400 | $2.4800 | $2.4600 | $2.4700 | 3,438,300 | |
| 2020-12-15 | J69U.SI | SGD | $2.4300 | $2.4100 | $2.4500 | $2.4300 | $2.4400 | 3,771,600 | |
| 2020-12-14 | J69U.SI | SGD | $2.4500 | $2.3600 | $2.4500 | $2.4400 | $2.4500 | 4,253,800 | |
| 2020-12-11 | J69U.SI | SGD | $2.3600 | $2.3500 | $2.4000 | $2.3500 | $2.3600 | 4,354,300 | |
| 2020-12-10 | J69U.SI | SGD | $2.3900 | $2.3800 | $2.4500 | $2.3900 | $2.4000 | 5,252,300 | |
| 2020-12-09 | J69U.SI | SGD | $2.4200 | $2.4100 | $2.4500 | $2.4100 | $2.4200 | 3,432,500 | |
| 2020-12-08 | J69U.SI | SGD | $2.4200 | $2.4000 | $2.4800 | $2.4100 | $2.4200 | 3,502,800 | |
| 2020-12-07 | J69U.SI | SGD | $2.4700 | $2.4100 | $2.5000 | $2.4700 | $2.4800 | 9,354,100 | |
| 2020-12-04 | J69U.SI | SGD | $2.4000 | $2.3600 | $2.4200 | $2.4000 | $2.4100 | 5,423,200 | |
| 2020-12-03 | J69U.SI | SGD | $2.3500 | $2.3300 | $2.3700 | $2.3400 | $2.3600 | 2,846,300 | |
| 2020-12-02 | J69U.SI | SGD | $2.3200 | $2.3100 | $2.3400 | $2.3200 | $2.3300 | 3,023,400 | |
| 2020-12-01 | J69U.SI | SGD | $2.3100 | $2.3100 | $2.3400 | $2.3100 | $2.3200 | 2,272,200 | |
| 2020-11-30 | J69U.SI | SGD | $2.3200 | $2.3000 | $2.3600 | $2.3200 | $2.3300 | 5,288,300 | |
| 2020-11-27 | J69U.SI | SGD | $2.3500 | $2.3200 | $2.3600 | $2.3400 | $2.3500 | 1,620,900 | |
| 2020-11-26 | J69U.SI | SGD | $2.3300 | $2.3000 | $2.3400 | $2.3200 | $2.3300 | 1,940,400 | |
| 2020-11-25 | J69U.SI | SGD | $2.3100 | $2.3000 | $2.3300 | $2.3000 | $2.3100 | 4,101,600 | |
| 2020-11-24 | J69U.SI | SGD | $2.3100 | $2.2800 | $2.3300 | $2.3100 | $2.3200 | 4,542,200 | |
| 2020-11-23 | J69U.SI | SGD | $2.3300 | $2.3000 | $2.3500 | $2.3300 | $2.3400 | 3,522,300 | |
| 2020-11-20 | J69U.SI | SGD | $2.3100 | $2.2900 | $2.3300 | $2.3000 | $2.3100 | 3,427,400 |