Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-18 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.1900 | $2.1800 | $2.1900 | 1,432,800 | |
| 2024-07-17 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 2,211,600 | |
| 2024-07-16 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2100 | $2.1700 | $2.1800 | 3,740,600 | |
| 2024-07-15 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2300 | $2.1900 | $2.2000 | 3,765,100 | |
| 2024-07-12 | J69U.SI | SGD | $2.2200 | $2.1900 | $2.2400 | $2.2100 | $2.2200 | 7,458,500 | |
| 2024-07-11 | J69U.SI | SGD | $2.1900 | $2.1500 | $2.1900 | $2.1800 | $2.1900 | 3,459,500 | |
| 2024-07-10 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1600 | $2.1500 | $2.1600 | 2,305,200 | |
| 2024-07-09 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1500 | $2.1400 | $2.1500 | 2,791,000 | |
| 2024-07-08 | J69U.SI | SGD | $2.1400 | $2.1200 | $2.1600 | $2.1400 | $2.1500 | 3,426,600 | |
| 2024-07-05 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 2,099,900 | |
| 2024-07-04 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1400 | $2.1200 | $2.1300 | 2,256,800 | |
| 2024-07-03 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 3,197,100 | |
| 2024-07-02 | J69U.SI | SGD | $2.1300 | $2.1300 | $2.1600 | $2.1300 | $2.1400 | 1,549,600 | |
| 2024-07-01 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 3,563,100 | |
| 2024-06-28 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 4,495,900 | |
| 2024-06-27 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1500 | $2.1100 | $2.1200 | 3,910,600 | |
| 2024-06-26 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 2,164,800 | |
| 2024-06-25 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1500 | $2.1400 | $2.1500 | 879,800 | |
| 2024-06-24 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1400 | $2.1300 | $2.1400 | 1,160,500 | |
| 2024-06-21 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1300 | $2.1400 | 6,684,400 | |
| 2024-06-20 | J69U.SI | SGD | $2.1500 | $2.1400 | $2.1600 | $2.1400 | $2.1500 | 1,186,900 | |
| 2024-06-19 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1700 | $2.1400 | $2.1500 | 4,597,800 | |
| 2024-06-18 | J69U.SI | SGD | $2.1500 | $2.1400 | $2.1900 | $2.1500 | $2.1600 | 3,166,400 | |
| 2024-06-14 | J69U.SI | SGD | $2.1500 | $2.1500 | $2.1700 | $2.1500 | $2.1600 | 838,700 | |
| 2024-06-13 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 2,695,000 | |
| 2024-06-12 | J69U.SI | SGD | $2.1500 | $2.1500 | $2.1700 | $2.1500 | $2.1600 | 1,072,600 | |
| 2024-06-11 | J69U.SI | SGD | $2.1500 | $2.1400 | $2.1800 | $2.1500 | $2.1600 | 2,082,700 | |
| 2024-06-10 | J69U.SI | SGD | $2.1700 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 1,821,500 | |
| 2024-06-07 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.2000 | $2.2100 | 1,913,500 | |
| 2024-06-06 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2300 | $2.2000 | $2.2100 | 1,933,900 | |
| 2024-06-05 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2300 | $2.2100 | $2.2200 | 3,168,000 | |
| 2024-06-04 | J69U.SI | SGD | $2.1900 | $2.1900 | $2.2200 | $2.1900 | $2.2000 | 3,802,700 | |
| 2024-06-03 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 4,020,400 | |
| 2024-05-31 | J69U.SI | SGD | $2.1700 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 9,049,200 | |
| 2024-05-30 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.1900 | $2.1800 | $2.1900 | 1,606,000 | |
| 2024-05-29 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 3,212,300 | |
| 2024-05-28 | J69U.SI | SGD | $2.1600 | $2.1600 | $2.1900 | $2.1600 | $2.1700 | 2,131,900 | |
| 2024-05-27 | J69U.SI | SGD | $2.1600 | $2.1600 | $2.1900 | $2.1600 | $2.1700 | 1,713,400 | |
| 2024-05-24 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 1,215,100 | |
| 2024-05-23 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2100 | $2.1800 | $2.1900 | 1,733,200 | |
| 2024-05-21 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.1900 | $2.1800 | $2.1900 | 2,606,300 | |
| 2024-05-20 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1900 | $2.1600 | $2.1700 | 2,589,200 | |
| 2024-05-17 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.1900 | $2.1800 | $2.1900 | 1,995,300 | |
| 2024-05-16 | J69U.SI | SGD | $2.2000 | $2.1700 | $2.2100 | $2.1900 | $2.2100 | 4,329,600 | |
| 2024-05-15 | J69U.SI | SGD | $2.1700 | $2.1300 | $2.1900 | $2.1700 | $2.1800 | 3,594,600 | |
| 2024-05-14 | J69U.SI | SGD | $2.1500 | $2.1400 | $2.1600 | $2.1400 | $2.1500 | 2,198,900 | |
| 2024-05-13 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1700 | $2.1500 | $2.1600 | 2,073,500 | |
| 2024-05-10 | J69U.SI | SGD | $2.1700 | $2.1400 | $2.1700 | $2.1600 | $2.1700 | 2,106,400 | |
| 2024-05-09 | J69U.SI | SGD | $2.1500 | $2.1200 | $2.1700 | $2.1400 | $2.1500 | 4,628,600 | |
| 2024-05-08 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 2,252,800 |