Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-03-02 | J69U.SI | SGD | $2.8400 | $2.7300 | $2.8600 | $2.8300 | $2.8500 | 1,981,800 | |
| 2020-02-28 | J69U.SI | SGD | $2.7900 | $2.7100 | $2.9000 | $0.0000 | $2.7900 | 4,591,800 | |
| 2020-02-27 | J69U.SI | SGD | $2.9100 | $2.8700 | $2.9300 | $2.8900 | $2.9100 | 2,200,200 | |
| 2020-02-26 | J69U.SI | SGD | $2.9000 | $2.9000 | $2.9800 | $2.9000 | $2.9100 | 4,150,600 | |
| 2020-02-25 | J69U.SI | SGD | $2.9500 | $2.9300 | $3.0000 | $2.9500 | $2.9600 | 3,583,400 | |
| 2020-02-24 | J69U.SI | SGD | $2.9700 | $2.9300 | $3.0000 | $2.9600 | $2.9700 | 3,197,800 | |
| 2020-02-21 | J69U.SI | SGD | $3.0200 | $3.0000 | $3.0500 | $3.0100 | $3.0200 | 4,125,500 | |
| 2020-02-20 | J69U.SI | SGD | $3.0300 | $3.0000 | $3.0400 | $3.0200 | $3.0300 | 1,484,100 | |
| 2020-02-19 | J69U.SI | SGD | $3.0200 | $2.9700 | $3.0400 | $3.0100 | $3.0200 | 2,266,700 | |
| 2020-02-18 | J69U.SI | SGD | $2.9800 | $2.9000 | $3.0000 | $2.9800 | $2.9900 | 2,876,400 | |
| 2020-02-17 | J69U.SI | SGD | $2.9300 | $2.9100 | $2.9500 | $2.9300 | $2.9400 | 1,213,600 | |
| 2020-02-14 | J69U.SI | SGD | $2.9300 | $2.9100 | $2.9700 | $2.9200 | $2.9400 | 2,476,600 | |
| 2020-02-13 | J69U.SI | SGD | $2.9200 | $2.8900 | $2.9200 | $2.9200 | $2.9300 | 4,005,500 | |
| 2020-02-12 | J69U.SI | SGD | $2.8900 | $2.8900 | $2.9100 | $2.8900 | $2.9000 | 1,484,600 | |
| 2020-02-11 | J69U.SI | SGD | $2.9000 | $2.8600 | $2.9200 | $2.8900 | $2.9000 | 2,258,200 | |
| 2020-02-10 | J69U.SI | SGD | $2.9000 | $2.8300 | $2.9000 | $2.8800 | $2.9000 | 1,516,500 | |
| 2020-02-07 | J69U.SI | SGD | $2.8600 | $2.8000 | $2.9200 | $2.8500 | $2.8600 | 6,786,700 | |
| 2020-02-06 | J69U.SI | SGD | $2.9200 | $2.8700 | $2.9200 | $2.9100 | $2.9200 | 1,934,700 | |
| 2020-02-05 | J69U.SI | SGD | $2.9100 | $2.8500 | $2.9100 | $2.9000 | $2.9100 | 2,039,800 | |
| 2020-02-04 | J69U.SI | SGD | $2.8600 | $2.8600 | $2.8900 | $2.8600 | $2.8700 | 1,016,200 | |
| 2020-02-03 | J69U.SI | SGD | $2.8400 | $2.8300 | $2.8900 | $2.8300 | $2.8400 | 2,923,300 | |
| 2020-01-31 | J69U.SI | SGD | XD | $2.8800 | $2.8600 | $2.9200 | $2.8700 | $2.8800 | 720,300 |
| 2020-01-30 | J69U.SI | SGD | XD | $2.9100 | $2.8300 | $2.9100 | $2.8900 | $2.9100 | 1,582,800 |
| 2020-01-29 | J69U.SI | SGD | CD | $2.9100 | $2.8600 | $2.9300 | $2.9000 | $2.9100 | 3,013,900 |
| 2020-01-28 | J69U.SI | SGD | CD | $2.8600 | $2.7800 | $2.8800 | $2.8600 | $2.8700 | 3,520,300 |
| 2020-01-24 | J69U.SI | SGD | CD | $2.8500 | $2.8200 | $2.8600 | $2.8500 | $2.8600 | 750,600 |
| 2020-01-23 | J69U.SI | SGD | CD | $2.8600 | $2.7900 | $2.8600 | $2.8300 | $2.8600 | 6,029,600 |
| 2020-01-22 | J69U.SI | SGD | $2.8000 | $2.7700 | $2.8400 | $2.8000 | $2.8100 | 4,148,500 | |
| 2020-01-21 | J69U.SI | SGD | $2.8400 | $2.8100 | $2.8700 | $2.8300 | $2.8500 | 2,318,600 | |
| 2020-01-20 | J69U.SI | SGD | $2.8700 | $2.8500 | $2.9000 | $2.8500 | $2.8700 | 905,600 | |
| 2020-01-17 | J69U.SI | SGD | $2.8700 | $2.8400 | $2.8700 | $2.8600 | $2.8700 | 536,600 | |
| 2020-01-16 | J69U.SI | SGD | $2.8600 | $2.8400 | $2.8700 | $2.8500 | $2.8700 | 1,272,900 | |
| 2020-01-15 | J69U.SI | SGD | $2.8500 | $2.8000 | $2.8500 | $2.8400 | $2.8500 | 2,028,100 | |
| 2020-01-14 | J69U.SI | SGD | $2.8200 | $2.7900 | $2.8200 | $2.8000 | $2.8200 | 3,016,600 | |
| 2020-01-13 | J69U.SI | SGD | $2.8000 | $2.7600 | $2.8100 | $2.8000 | $2.8100 | 1,648,100 | |
| 2020-01-10 | J69U.SI | SGD | $2.7600 | $2.7400 | $2.7800 | $2.7600 | $2.7700 | 904,900 | |
| 2020-01-09 | J69U.SI | SGD | $2.7300 | $2.7000 | $2.7600 | $2.7300 | $2.7400 | 3,878,400 | |
| 2020-01-08 | J69U.SI | SGD | $2.7400 | $2.7200 | $2.7800 | $2.7400 | $2.7500 | 3,278,100 | |
| 2020-01-07 | J69U.SI | SGD | $2.7800 | $2.7600 | $2.8000 | $2.7700 | $2.7800 | 1,095,800 | |
| 2020-01-06 | J69U.SI | SGD | $2.7900 | $2.7900 | $2.8100 | $2.7900 | $2.8000 | 1,721,000 |