Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-29 | J69U.SI | SGD | $2.3500 | $2.3300 | $2.3700 | $2.3500 | $2.3600 | 1,501,800 | |
| 2020-06-26 | J69U.SI | SGD | $2.4000 | $2.3400 | $2.4000 | $2.3800 | $2.4000 | 2,188,700 | |
| 2020-06-25 | J69U.SI | SGD | $2.3300 | $2.3000 | $2.3800 | $2.3300 | $2.3400 | 3,039,200 | |
| 2020-06-24 | J69U.SI | SGD | $2.4100 | $2.3600 | $2.4200 | $2.3800 | $2.4100 | 1,789,300 | |
| 2020-06-23 | J69U.SI | SGD | $2.4000 | $2.3600 | $2.4200 | $2.3900 | $2.4000 | 1,224,900 | |
| 2020-06-22 | J69U.SI | SGD | $2.3900 | $2.3900 | $2.4400 | $2.3800 | $2.3900 | 2,447,500 | |
| 2020-06-19 | J69U.SI | SGD | $2.4500 | $2.4300 | $2.5000 | $2.4500 | $2.4600 | 5,730,500 | |
| 2020-06-18 | J69U.SI | SGD | $2.5000 | $2.4500 | $2.5000 | $2.4900 | $2.5000 | 1,084,900 | |
| 2020-06-17 | J69U.SI | SGD | $2.4700 | $2.4400 | $2.5000 | $2.4700 | $2.4800 | 1,719,200 | |
| 2020-06-16 | J69U.SI | SGD | $2.4400 | $2.4100 | $2.5500 | $2.4300 | $2.4400 | 6,191,900 | |
| 2020-06-15 | J69U.SI | SGD | $2.4400 | $2.3800 | $2.5100 | $2.4100 | $2.4400 | 4,832,400 | |
| 2020-06-12 | J69U.SI | SGD | $2.3900 | $2.2600 | $2.4000 | $2.3800 | $2.3900 | 4,627,000 | |
| 2020-06-11 | J69U.SI | SGD | $2.4000 | $2.4000 | $2.5800 | $2.3900 | $2.4000 | 6,290,000 | |
| 2020-06-10 | J69U.SI | SGD | $2.5800 | $2.5400 | $2.6100 | $2.5800 | $2.6100 | 4,440,700 | |
| 2020-06-09 | J69U.SI | SGD | $2.5900 | $2.5600 | $2.6300 | $2.5700 | $2.5900 | 2,875,500 | |
| 2020-06-08 | J69U.SI | SGD | $2.6000 | $2.5500 | $2.6300 | $2.6000 | $2.6100 | 4,069,300 | |
| 2020-06-05 | J69U.SI | SGD | $2.5800 | $2.5500 | $2.6300 | $2.5800 | $2.6000 | 2,250,200 | |
| 2020-06-04 | J69U.SI | SGD | $2.5600 | $2.5300 | $2.5700 | $2.5500 | $2.5600 | 2,712,500 | |
| 2020-06-03 | J69U.SI | SGD | $2.5300 | $2.5000 | $2.5800 | $2.5200 | $2.5300 | 3,204,400 | |
| 2020-06-02 | J69U.SI | SGD | $2.5300 | $2.5000 | $2.6000 | $2.5300 | $2.5700 | 6,509,100 | |
| 2020-06-01 | J69U.SI | SGD | $2.4900 | $2.4000 | $2.5600 | $2.4800 | $2.5000 | 7,854,800 | |
| 2020-05-29 | J69U.SI | SGD | $2.4300 | $2.2500 | $2.4300 | $2.4200 | $2.4300 | 7,043,300 | |
| 2020-05-28 | J69U.SI | SGD | $2.2700 | $2.2200 | $2.2700 | $2.2600 | $2.2700 | 1,669,900 | |
| 2020-05-27 | J69U.SI | SGD | $2.2200 | $2.2200 | $2.2800 | $2.2100 | $2.2200 | 1,334,500 | |
| 2020-05-26 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2900 | $2.2500 | $2.2700 | 2,922,600 | |
| 2020-05-22 | J69U.SI | SGD | $2.2700 | $2.2000 | $2.2900 | $2.2600 | $2.2700 | 3,786,000 | |
| 2020-05-21 | J69U.SI | SGD | $2.2400 | $2.1800 | $2.3200 | $2.2300 | $2.2400 | 5,374,300 | |
| 2020-05-20 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1900 | $2.1400 | $2.1500 | 2,437,000 | |
| 2020-05-19 | J69U.SI | SGD | $2.2000 | $2.1300 | $2.2900 | $2.2000 | $2.2100 | 6,594,000 | |
| 2020-05-18 | J69U.SI | SGD | $2.1000 | $2.0100 | $2.1200 | $2.0900 | $2.1000 | 4,349,200 | |
| 2020-05-15 | J69U.SI | SGD | $1.9900 | $1.9500 | $2.0400 | $1.9800 | $2.0000 | 2,513,800 | |
| 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 |