Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-12-12 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2300 | $2.2100 | $2.2200 | 1,698,600 | |
| 2023-12-11 | J69U.SI | SGD | $2.2200 | $2.1900 | $2.2200 | $2.2100 | $2.2200 | 3,487,500 | |
| 2023-12-08 | J69U.SI | SGD | $2.2300 | $2.2100 | $2.2300 | $2.2200 | $2.2300 | 1,663,900 | |
| 2023-12-07 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2100 | $2.2200 | 926,400 | |
| 2023-12-06 | J69U.SI | SGD | $2.2000 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 1,063,300 | |
| 2023-12-05 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 729,700 | |
| 2023-12-04 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 1,095,200 | |
| 2023-12-01 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2000 | $2.1900 | $2.2000 | 1,590,300 | |
| 2023-11-30 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 2,253,800 | |
| 2023-11-29 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2000 | $2.1800 | $2.2000 | 1,240,500 | |
| 2023-11-28 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 1,192,600 | |
| 2023-11-27 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 1,648,700 | |
| 2023-11-24 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 844,100 | |
| 2023-11-23 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 1,349,500 | |
| 2023-11-22 | J69U.SI | SGD | $2.2000 | $2.1700 | $2.2000 | $2.1900 | $2.2000 | 1,082,400 | |
| 2023-11-21 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 2,363,700 | |
| 2023-11-20 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.1900 | $2.1800 | $2.1900 | 1,475,000 | |
| 2023-11-17 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2100 | $2.1900 | $2.2000 | 2,653,300 | |
| 2023-11-16 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 1,835,000 | |
| 2023-11-15 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2300 | $2.2000 | $2.2100 | 5,921,600 | |
| 2023-11-14 | J69U.SI | SGD | $2.1600 | $2.1100 | $2.1700 | $2.1600 | $2.1700 | 4,988,000 | |
| 2023-11-10 | J69U.SI | SGD | $2.1100 | $2.0700 | $2.1100 | $2.0900 | $2.1100 | 2,118,200 | |
| 2023-11-09 | J69U.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 1,436,700 | |
| 2023-11-08 | J69U.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0900 | $2.1000 | 1,757,100 | |
| 2023-11-07 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1000 | $2.1100 | 1,449,900 | |
| 2023-11-06 | J69U.SI | SGD | $2.1300 | $2.1000 | $2.1400 | $2.1200 | $2.1300 | 2,372,600 | |
| 2023-11-03 | J69U.SI | SGD | XD | $2.0900 | $2.0800 | $2.1300 | $2.0900 | $2.1000 | 4,428,000 |
| 2023-11-02 | J69U.SI | SGD | XD | $2.0600 | $2.0300 | $2.0700 | $2.0500 | $2.0600 | 2,127,700 |
| 2023-11-01 | J69U.SI | SGD | CD | $2.0700 | $2.0500 | $2.0900 | $2.0700 | $2.0800 | 2,233,400 |
| 2023-10-31 | J69U.SI | SGD | CD | $2.0700 | $2.0400 | $2.0800 | $2.0600 | $2.0700 | 2,792,200 |
| 2023-10-30 | J69U.SI | SGD | CD | $2.0600 | $2.0200 | $2.0700 | $2.0500 | $2.0600 | 2,016,200 |
| 2023-10-27 | J69U.SI | SGD | CD | $2.0400 | $2.0100 | $2.0600 | $2.0300 | $2.0400 | 3,519,100 |
| 2023-10-26 | J69U.SI | SGD | CD | $2.0500 | $2.0300 | $2.1100 | $2.0500 | $2.0600 | 5,182,400 |
| 2023-10-25 | J69U.SI | SGD | CD | $2.1100 | $2.0800 | $2.1100 | $2.1000 | $2.1100 | 2,767,400 |
| 2023-10-24 | J69U.SI | SGD | $2.1200 | $2.0500 | $2.1300 | $2.1100 | $2.1200 | 3,509,100 | |
| 2023-10-23 | J69U.SI | SGD | $2.0500 | $2.0500 | $2.0900 | $2.0500 | $2.0600 | 2,911,000 | |
| 2023-10-20 | J69U.SI | SGD | $2.0500 | $2.0400 | $2.1000 | $2.0500 | $2.0600 | 6,257,500 | |
| 2023-10-19 | J69U.SI | SGD | $2.1100 | $2.0800 | $2.1200 | $2.1100 | $2.1200 | 5,642,400 | |
| 2023-10-18 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1000 | $2.1100 | 1,926,100 | |
| 2023-10-17 | J69U.SI | SGD | $2.1100 | $2.0900 | $2.1300 | $2.1000 | $2.1100 | 2,638,700 | |
| 2023-10-16 | J69U.SI | SGD | $2.1100 | $2.0900 | $2.1200 | $2.1000 | $2.1100 | 1,984,900 | |
| 2023-10-13 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1100 | $2.1200 | 1,641,100 | |
| 2023-10-12 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1700 | $2.1200 | $2.1300 | 5,914,100 | |
| 2023-10-11 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1600 | $2.1200 | $2.1300 | 2,998,500 | |
| 2023-10-10 | J69U.SI | SGD | $2.1500 | $2.1000 | $2.1600 | $2.1400 | $2.1500 | 2,809,800 | |
| 2023-10-09 | J69U.SI | SGD | $2.0900 | $2.0600 | $2.1000 | $2.0900 | $2.1000 | 2,670,100 | |
| 2023-10-06 | J69U.SI | SGD | $2.0600 | $2.0600 | $2.1100 | $2.0600 | $2.0700 | 3,716,600 | |
| 2023-10-05 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1400 | $2.1000 | $2.1100 | 3,578,800 | |
| 2023-10-04 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 4,353,200 | |
| 2023-10-03 | J69U.SI | SGD | $2.1500 | $2.1400 | $2.1600 | $2.1400 | $2.1500 | 1,923,600 |