Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-24 | J69U.SI | SGD | $2.1200 | $2.1200 | $2.1500 | $2.1200 | $2.1300 | 3,561,600 | |
| 2025-01-23 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1200 | $2.1100 | $2.1200 | 2,410,800 | |
| 2025-01-22 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1500 | $2.1100 | $2.1200 | 3,494,500 | |
| 2025-01-21 | J69U.SI | SGD | $2.1500 | $2.1200 | $2.1600 | $2.1400 | $2.1500 | 3,863,200 | |
| 2025-01-20 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 3,668,800 | |
| 2025-01-17 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1600 | $2.1100 | $2.1200 | 5,221,300 | |
| 2025-01-16 | J69U.SI | SGD | $2.1300 | $2.1300 | $2.1500 | $2.1300 | $2.1400 | 2,336,000 | |
| 2025-01-15 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1100 | $2.1200 | 1,899,000 | |
| 2025-01-14 | J69U.SI | SGD | $2.1000 | $2.1000 | $2.1200 | $2.1000 | $2.1100 | 1,496,800 | |
| 2025-01-13 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 2,550,100 | |
| 2025-01-10 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1300 | $2.1200 | $2.1300 | 1,067,100 | |
| 2025-01-09 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1600 | $2.1300 | $2.1400 | 1,721,400 | |
| 2025-01-08 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 2,575,200 | |
| 2025-01-07 | J69U.SI | SGD | $2.1600 | $2.1400 | $2.1700 | $2.1600 | $2.1700 | 3,467,500 | |
| 2025-01-06 | J69U.SI | SGD | $2.1600 | $2.1600 | $2.1800 | $2.1600 | $2.1700 | 2,364,300 | |
| 2025-01-03 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1600 | $2.1500 | $0.0000 | 3,786,800 | |
| 2025-01-02 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1400 | $2.1300 | $2.1400 | 1,243,400 | |
| 2024-12-31 | J69U.SI | SGD | $2.1100 | $2.1100 | $2.1200 | $2.1100 | $2.1200 | 1,257,600 | |
| 2024-12-30 | J69U.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 2,277,700 | |
| 2024-12-27 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1300 | $2.1200 | $2.1300 | 807,600 | |
| 2024-12-26 | J69U.SI | SGD | $2.1100 | $2.1100 | $2.1300 | $2.1100 | $2.1200 | 779,600 | |
| 2024-12-24 | J69U.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1200 | $2.1300 | 977,900 | |
| 2024-12-23 | J69U.SI | SGD | $2.1100 | $2.0900 | $2.1100 | $2.1000 | $2.1100 | 1,671,600 | |
| 2024-12-20 | J69U.SI | SGD | $2.0900 | $2.0700 | $2.1200 | $2.0900 | $2.1000 | 5,244,200 | |
| 2024-12-19 | J69U.SI | SGD | $2.0900 | $2.0800 | $2.1000 | $2.0800 | $2.0900 | 4,131,300 | |
| 2024-12-18 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1000 | $2.1100 | 2,145,700 | |
| 2024-12-17 | J69U.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 3,196,500 | |
| 2024-12-16 | J69U.SI | SGD | $2.1000 | $2.1000 | $2.1200 | $2.1000 | $2.1100 | 1,904,500 | |
| 2024-12-13 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1100 | $2.1200 | 2,066,400 | |
| 2024-12-12 | J69U.SI | SGD | $2.1100 | $2.1100 | $2.1300 | $2.1000 | $2.1200 | 2,476,600 | |
| 2024-12-11 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1300 | $2.1100 | $2.1200 | 1,682,000 | |
| 2024-12-10 | J69U.SI | SGD | $2.1100 | $2.1100 | $2.1300 | $2.1100 | $2.1200 | 1,920,200 | |
| 2024-12-09 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 2,929,300 | |
| 2024-12-06 | J69U.SI | SGD | $2.1400 | $2.1400 | $2.1600 | $2.1400 | $2.1500 | 1,527,800 | |
| 2024-12-05 | J69U.SI | SGD | $2.1400 | $2.1400 | $2.1700 | $2.1400 | $2.1500 | 1,681,400 | |
| 2024-12-04 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1700 | $2.1600 | $2.1700 | 2,572,300 | |
| 2024-12-03 | J69U.SI | SGD | $2.1500 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 1,964,800 | |
| 2024-12-02 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1700 | $2.1500 | $2.1600 | 3,202,700 | |
| 2024-11-29 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1300 | $2.1200 | $2.1300 | 3,595,300 | |
| 2024-11-28 | J69U.SI | SGD | $2.1400 | $2.1200 | $2.1600 | $2.1300 | $2.1400 | 5,410,300 | |
| 2024-11-27 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1400 | $2.1200 | $2.1300 | 1,759,900 | |
| 2024-11-26 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 3,748,300 | |
| 2024-11-25 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1600 | $2.1300 | $2.1400 | 3,461,400 | |
| 2024-11-22 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1000 | $2.1100 | 3,432,000 | |
| 2024-11-21 | J69U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 3,989,900 | |
| 2024-11-20 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 4,269,900 | |
| 2024-11-19 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 4,883,300 | |
| 2024-11-18 | J69U.SI | SGD | $2.1100 | $2.1100 | $2.1500 | $2.1100 | $2.1200 | 4,816,300 | |
| 2024-11-15 | J69U.SI | SGD | $2.1100 | $2.0900 | $2.1200 | $2.1000 | $2.1100 | 4,089,700 | |
| 2024-11-14 | J69U.SI | SGD | $2.1200 | $2.1100 | $2.1200 | $2.1100 | $2.1200 | 2,816,600 |