Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-23 | J69U.SI | SGD | $2.2200 | $2.2200 | $2.2400 | $2.2200 | $2.2300 | 1,370,700 | |
| 2024-02-22 | J69U.SI | SGD | $2.2300 | $2.2000 | $2.2400 | $2.2200 | $2.2300 | 2,199,900 | |
| 2024-02-21 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2400 | $2.2200 | $2.2300 | 2,006,000 | |
| 2024-02-20 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2100 | $2.2200 | 2,291,900 | |
| 2024-02-19 | J69U.SI | SGD | $2.2100 | $2.2100 | $2.2300 | $2.2100 | $2.2200 | 1,819,800 | |
| 2024-02-16 | J69U.SI | SGD | $2.2300 | $2.2100 | $2.2500 | $2.2200 | $2.2300 | 1,860,500 | |
| 2024-02-15 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2300 | $2.2000 | $2.2100 | 1,703,800 | |
| 2024-02-14 | J69U.SI | SGD | $2.2200 | $2.1900 | $2.2400 | $2.2100 | $2.2200 | 3,802,300 | |
| 2024-02-13 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2500 | $2.2100 | $2.2200 | 2,313,600 | |
| 2024-02-09 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2500 | $2.2400 | $2.2500 | 1,399,800 | |
| 2024-02-08 | J69U.SI | SGD | $2.2400 | $2.2300 | $2.2600 | $2.2300 | $2.2400 | 2,155,200 | |
| 2024-02-07 | J69U.SI | SGD | $2.2600 | $2.2300 | $2.2800 | $2.2500 | $2.2600 | 5,386,200 | |
| 2024-02-06 | J69U.SI | SGD | $2.2700 | $2.2500 | $2.3000 | $2.2600 | $2.2700 | 7,005,500 | |
| 2024-02-05 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3200 | $2.3000 | $2.3100 | 6,290,400 | |
| 2024-02-02 | J69U.SI | SGD | XD | $2.3300 | $2.2500 | $2.3300 | $2.3200 | $2.3300 | 7,133,200 |
| 2024-02-01 | J69U.SI | SGD | XD | $2.2800 | $2.2400 | $2.2900 | $2.2700 | $2.2800 | 5,178,300 |
| 2024-01-31 | J69U.SI | SGD | CD | $2.3000 | $2.2700 | $2.3200 | $2.3000 | $2.3100 | 5,726,700 |
| 2024-01-30 | J69U.SI | SGD | CD | $2.2800 | $2.2400 | $2.2800 | $2.2700 | $2.2800 | 3,780,300 |
| 2024-01-29 | J69U.SI | SGD | CD | $2.2500 | $2.2300 | $2.2800 | $2.2500 | $2.2600 | 4,812,200 |
| 2024-01-26 | J69U.SI | SGD | CD | $2.2200 | $2.1900 | $2.2300 | $2.2200 | $2.2300 | 18,800,200 |
| 2024-01-25 | J69U.SI | SGD | CD | $2.2800 | $0.0000 | $0.0000 | $2.4400 | $2.2100 | 0 |
| 2024-01-24 | J69U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2700 | $2.2800 | 9,068,600 | |
| 2024-01-23 | J69U.SI | SGD | $2.2600 | $2.2200 | $2.2800 | $2.2600 | $2.2700 | 6,575,500 | |
| 2024-01-22 | J69U.SI | SGD | $2.2400 | $2.2000 | $2.2500 | $2.2400 | $2.2500 | 3,610,300 | |
| 2024-01-19 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.2000 | $2.2100 | 3,136,000 | |
| 2024-01-18 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2500 | $2.2100 | $2.2300 | 4,109,200 | |
| 2024-01-17 | J69U.SI | SGD | $2.2400 | $2.2300 | $2.2800 | $2.2400 | $2.2500 | 1,858,900 | |
| 2024-01-16 | J69U.SI | SGD | $2.2900 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 1,837,300 | |
| 2024-01-15 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.3000 | $2.2600 | $2.2700 | 3,098,400 | |
| 2024-01-12 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 1,276,100 | |
| 2024-01-11 | J69U.SI | SGD | $2.3000 | $2.2700 | $2.3000 | $2.2900 | $2.3000 | 2,633,600 | |
| 2024-01-10 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 3,041,400 | |
| 2024-01-09 | J69U.SI | SGD | $2.2800 | $2.2400 | $2.2900 | $2.2800 | $2.2900 | 3,952,000 | |
| 2024-01-08 | J69U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 1,630,000 | |
| 2024-01-05 | J69U.SI | SGD | $2.2600 | $2.2300 | $2.2600 | $2.2500 | $2.2600 | 1,616,400 | |
| 2024-01-04 | J69U.SI | SGD | $2.2400 | $2.2300 | $2.2600 | $2.2300 | $2.2400 | 1,166,900 | |
| 2024-01-03 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2600 | $2.2400 | $2.2500 | 1,449,000 | |
| 2024-01-02 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2600 | $2.2400 | $2.2500 | 1,661,500 | |
| 2023-12-29 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2600 | $2.2500 | $2.2600 | 1,155,900 | |
| 2023-12-28 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2600 | $2.2500 | $2.2600 | 1,351,400 | |
| 2023-12-27 | J69U.SI | SGD | $2.2400 | $2.2100 | $2.2500 | $2.2400 | $2.2500 | 1,949,100 | |
| 2023-12-26 | J69U.SI | SGD | $2.2300 | $2.2300 | $2.2400 | $2.2300 | $2.2400 | 449,700 | |
| 2023-12-22 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2400 | $2.2300 | $2.2400 | 1,336,600 | |
| 2023-12-21 | J69U.SI | SGD | $2.2200 | $2.1800 | $2.2400 | $2.2200 | $2.2300 | 3,031,100 | |
| 2023-12-20 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.2000 | $2.2100 | 1,925,000 | |
| 2023-12-19 | J69U.SI | SGD | $2.2100 | $2.1800 | $2.2300 | $0.0000 | $2.2200 | 2,354,300 | |
| 2023-12-18 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2400 | $2.1800 | $2.1900 | 4,017,800 | |
| 2023-12-15 | J69U.SI | SGD | $2.2400 | $2.2000 | $2.2400 | $2.2300 | $2.2400 | 8,393,200 | |
| 2023-12-14 | J69U.SI | SGD | $2.2100 | $2.2100 | $2.2500 | $2.2100 | $2.2200 | 8,632,700 | |
| 2023-12-13 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.1900 | $2.2000 | 2,754,500 |