Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-10-02 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1900 | $2.1500 | $2.1600 | 2,130,400 | |
| 2023-09-29 | J69U.SI | SGD | $2.1900 | $2.1500 | $2.2100 | $2.1900 | $2.2000 | 2,740,200 | |
| 2023-09-28 | J69U.SI | SGD | $2.1500 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 2,640,800 | |
| 2023-09-27 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1900 | $2.1600 | $2.1700 | 1,562,800 | |
| 2023-09-26 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 971,600 | |
| 2023-09-25 | J69U.SI | SGD | $2.2000 | $2.1700 | $2.2000 | $2.1900 | $2.2000 | 1,389,500 | |
| 2023-09-22 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.1900 | $2.1800 | $2.1900 | 2,150,900 | |
| 2023-09-21 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.2000 | $2.2100 | 3,054,300 | |
| 2023-09-20 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2300 | $2.2100 | $2.2200 | 1,823,100 | |
| 2023-09-19 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2400 | $2.2100 | $2.2200 | 1,876,200 | |
| 2023-09-18 | J69U.SI | SGD | $2.2300 | $2.2100 | $2.2500 | $2.2200 | $2.2300 | 1,162,500 | |
| 2023-09-15 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2300 | $2.2100 | $2.2200 | 3,190,100 | |
| 2023-09-14 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 1,131,000 | |
| 2023-09-13 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2300 | $2.2000 | $2.2100 | 2,923,600 | |
| 2023-09-12 | J69U.SI | SGD | $2.2400 | $2.2200 | $2.2600 | $2.2300 | $2.2400 | 2,138,300 | |
| 2023-09-11 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2600 | $2.2500 | $2.2600 | 1,732,600 | |
| 2023-09-08 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2500 | $2.2400 | $2.2500 | 1,193,600 | |
| 2023-09-07 | J69U.SI | SGD | $2.2200 | $2.2200 | $2.2500 | $2.2200 | $2.2300 | 1,276,600 | |
| 2023-09-06 | J69U.SI | SGD | $2.2500 | $2.2400 | $2.2500 | $2.2400 | $2.2500 | 613,500 | |
| 2023-09-05 | J69U.SI | SGD | $2.2500 | $2.2300 | $2.2600 | $2.2400 | $2.2500 | 1,311,300 | |
| 2023-09-04 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2600 | $2.2400 | $2.2500 | 3,354,600 | |
| 2023-08-31 | J69U.SI | SGD | $2.2400 | $2.2100 | $2.2500 | $2.2400 | $2.2500 | 4,743,800 | |
| 2023-08-30 | J69U.SI | SGD | $2.2300 | $2.2000 | $2.2500 | $2.2300 | $2.2400 | 3,595,500 | |
| 2023-08-29 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2300 | $2.2100 | $2.2200 | 2,531,000 | |
| 2023-08-28 | J69U.SI | SGD | $2.2000 | $2.1700 | $2.2100 | $2.1900 | $2.2000 | 3,212,200 | |
| 2023-08-25 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1700 | $2.1600 | $2.1700 | 1,298,000 | |
| 2023-08-24 | J69U.SI | SGD | $2.1600 | $2.1400 | $2.1800 | $2.1600 | $2.1700 | 2,859,300 | |
| 2023-08-23 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 988,800 | |
| 2023-08-22 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1600 | $2.1300 | $2.1400 | 3,042,200 | |
| 2023-08-21 | J69U.SI | SGD | $2.1600 | $2.1400 | $2.1900 | $2.1600 | $2.1700 | 3,368,600 | |
| 2023-08-18 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 1,245,300 | |
| 2023-08-17 | J69U.SI | SGD | $2.1900 | $2.1600 | $2.2000 | $2.1900 | $2.2000 | 1,951,000 | |
| 2023-08-16 | J69U.SI | SGD | $2.1800 | $2.1500 | $2.1800 | $2.1700 | $2.1800 | 2,778,900 | |
| 2023-08-15 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 2,629,900 | |
| 2023-08-14 | J69U.SI | SGD | $2.1600 | $2.1600 | $2.1800 | $2.1600 | $2.1700 | 1,716,600 | |
| 2023-08-11 | J69U.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 1,038,500 | |
| 2023-08-10 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1700 | $2.1600 | $2.1700 | 1,449,700 | |
| 2023-08-08 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1900 | $2.1600 | $2.1700 | 2,545,800 | |
| 2023-08-07 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 2,261,300 | |
| 2023-08-04 | J69U.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 3,303,800 | |
| 2023-08-03 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 2,182,000 | |
| 2023-08-02 | J69U.SI | SGD | $2.1600 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 3,014,100 | |
| 2023-08-01 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 1,995,528 | |
| 2023-07-31 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.2000 | $2.1700 | $2.1800 | 5,934,700 | |
| 2023-07-28 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.1900 | $2.1800 | $2.1900 | 1,393,900 | |
| 2023-07-27 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 1,198,000 | |
| 2023-07-26 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 1,738,000 | |
| 2023-07-25 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 2,912,000 | |
| 2023-07-24 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2200 | $2.1900 | $2.2000 | 1,942,800 | |
| 2023-07-21 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 1,660,800 |