Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 2,252,800 | |
| 2024-05-07 | J69U.SI | SGD | $2.1200 | $2.1200 | $2.1500 | $2.1200 | $2.1300 | 1,158,600 | |
| 2024-05-06 | J69U.SI | SGD | XD | $2.1400 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 2,403,200 |
| 2024-05-03 | J69U.SI | SGD | XD | $2.1100 | $2.1100 | $2.1400 | $2.1100 | $2.1200 | 1,744,900 |
| 2024-05-02 | J69U.SI | SGD | CD | $2.1400 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 2,310,900 |
| 2024-04-30 | J69U.SI | SGD | CD | $2.1700 | $2.1400 | $2.1800 | $2.1600 | $2.1700 | 2,773,900 |
| 2024-04-29 | J69U.SI | SGD | CD | $2.1500 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 3,395,700 |
| 2024-04-26 | J69U.SI | SGD | CD | $2.1600 | $2.1300 | $2.1700 | $2.1500 | $2.1600 | 3,912,900 |
| 2024-04-25 | J69U.SI | SGD | CD | $2.1700 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 2,444,400 |
| 2024-04-24 | J69U.SI | SGD | $2.1800 | $2.1500 | $2.1900 | $2.1700 | $2.1800 | 2,004,200 | |
| 2024-04-23 | J69U.SI | SGD | $2.1600 | $2.1200 | $2.1600 | $2.1500 | $2.1600 | 3,508,200 | |
| 2024-04-22 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1100 | $2.1200 | 2,476,200 | |
| 2024-04-19 | J69U.SI | SGD | $2.1000 | $2.0800 | $2.1200 | $2.1000 | $2.1100 | 4,440,100 | |
| 2024-04-18 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1000 | $2.1100 | 3,027,300 | |
| 2024-04-17 | J69U.SI | SGD | $2.1000 | $2.1000 | $2.1500 | $2.1000 | $2.1100 | 4,303,400 | |
| 2024-04-16 | J69U.SI | SGD | $2.1300 | $2.1000 | $2.1500 | $2.1200 | $2.1300 | 4,991,800 | |
| 2024-04-15 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1500 | $2.1400 | $2.1500 | 1,485,200 | |
| 2024-04-12 | J69U.SI | SGD | $2.1500 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 2,490,200 | |
| 2024-04-11 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1900 | $2.1600 | $2.1700 | 2,844,200 | |
| 2024-04-09 | J69U.SI | SGD | $2.1900 | $2.1600 | $2.2000 | $2.1800 | $2.1900 | 2,784,900 | |
| 2024-04-08 | J69U.SI | SGD | $2.1600 | $2.1600 | $2.1800 | $2.1600 | $2.1700 | 2,117,700 | |
| 2024-04-05 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1700 | $2.1800 | 1,913,400 | |
| 2024-04-04 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1800 | $2.1600 | $2.1700 | 3,469,700 | |
| 2024-04-03 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 4,886,900 | |
| 2024-04-02 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2100 | $2.1700 | $2.1800 | 3,897,000 | |
| 2024-04-01 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 2,910,800 | |
| 2024-03-28 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 5,334,900 | |
| 2024-03-27 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 3,903,200 | |
| 2024-03-26 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2100 | $2.1900 | $2.2000 | 2,596,100 | |
| 2024-03-25 | J69U.SI | SGD | $2.1900 | $2.1900 | $2.2200 | $2.1900 | $2.2000 | 2,009,100 | |
| 2024-03-22 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2200 | $2.2000 | $2.2100 | 5,215,500 | |
| 2024-03-21 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.1900 | $2.2100 | 3,710,400 | |
| 2024-03-20 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1800 | $2.1700 | $2.1800 | 742,000 | |
| 2024-03-19 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 1,528,600 | |
| 2024-03-18 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1800 | $2.1700 | $2.1800 | 1,657,900 | |
| 2024-03-15 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 14,854,400 | |
| 2024-03-14 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 1,094,000 | |
| 2024-03-13 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 3,092,300 | |
| 2024-03-12 | J69U.SI | SGD | $2.1900 | $2.1900 | $2.2300 | $2.1900 | $2.2000 | 2,947,500 | |
| 2024-03-11 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 2,148,300 | |
| 2024-03-08 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.2000 | $2.2100 | 2,460,600 | |
| 2024-03-07 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 3,438,600 | |
| 2024-03-06 | J69U.SI | SGD | $2.1800 | $2.1500 | $2.1900 | $2.1800 | $2.1900 | 3,412,000 | |
| 2024-03-05 | J69U.SI | SGD | $2.1500 | $2.1500 | $2.1700 | $2.1500 | $2.1700 | 2,607,700 | |
| 2024-03-04 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.2000 | $2.1500 | $2.1600 | 3,389,100 | |
| 2024-03-01 | J69U.SI | SGD | $2.1700 | $2.1700 | $2.2100 | $2.1700 | $2.1800 | 3,348,800 | |
| 2024-02-29 | J69U.SI | SGD | $2.1900 | $2.1500 | $2.2100 | $2.1900 | $2.2000 | 5,504,800 | |
| 2024-02-28 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 3,420,000 | |
| 2024-02-27 | J69U.SI | SGD | $2.2000 | $2.2000 | $2.2400 | $2.2000 | $2.2100 | 2,808,100 | |
| 2024-02-26 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 1,252,900 |