Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-03 | J69U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3500 | $2.3600 | 2,212,500 | |
| 2024-09-02 | J69U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3700 | $2.3800 | 3,146,100 | |
| 2024-08-30 | J69U.SI | SGD | $2.3800 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 2,684,500 | |
| 2024-08-29 | J69U.SI | SGD | $2.3700 | $2.3700 | $2.3800 | $2.3700 | $2.3800 | 1,655,700 | |
| 2024-08-28 | J69U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3600 | $2.3800 | 2,277,600 | |
| 2024-08-27 | J69U.SI | SGD | $2.3600 | $2.3300 | $2.3700 | $2.3500 | $2.3600 | 4,254,700 | |
| 2024-08-26 | J69U.SI | SGD | $2.3700 | $2.3600 | $2.3800 | $2.3600 | $2.3700 | 2,513,700 | |
| 2024-08-23 | J69U.SI | SGD | $2.3600 | $2.3400 | $2.3700 | $2.3500 | $2.3600 | 2,417,700 | |
| 2024-08-22 | J69U.SI | SGD | $2.3600 | $2.3200 | $2.3600 | $2.3500 | $2.3600 | 2,561,900 | |
| 2024-08-21 | J69U.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 2,693,000 | |
| 2024-08-20 | J69U.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3300 | $2.3400 | 5,880,300 | |
| 2024-08-19 | J69U.SI | SGD | $2.3100 | $2.3000 | $2.3300 | $2.3000 | $2.3100 | 3,640,000 | |
| 2024-08-16 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3100 | $2.3000 | $2.3100 | 3,865,600 | |
| 2024-08-15 | J69U.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 3,012,000 | |
| 2024-08-14 | J69U.SI | SGD | $2.2800 | $2.2300 | $2.2800 | $2.2700 | $2.2800 | 4,123,400 | |
| 2024-08-13 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2700 | $2.2500 | $2.2600 | 4,227,500 | |
| 2024-08-12 | J69U.SI | SGD | $2.2300 | $2.2100 | $2.2500 | $2.2300 | $2.2400 | 2,615,300 | |
| 2024-08-08 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2500 | $2.2200 | $2.2400 | 2,342,600 | |
| 2024-08-07 | J69U.SI | SGD | $2.2300 | $2.2300 | $2.2500 | $2.2300 | $2.2400 | 2,855,900 | |
| 2024-08-06 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2400 | $2.2100 | $2.2200 | 4,987,500 | |
| 2024-08-05 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2400 | $2.1900 | $2.2000 | 5,503,500 | |
| 2024-08-02 | J69U.SI | SGD | $2.2400 | $2.2100 | $2.2700 | $2.2400 | $2.2500 | 6,162,500 | |
| 2024-08-01 | J69U.SI | SGD | $2.2300 | $2.2100 | $2.2500 | $2.2300 | $2.2400 | 3,358,000 | |
| 2024-07-31 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2400 | $2.2100 | $2.2200 | 2,885,600 | |
| 2024-07-30 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2300 | $2.2200 | $2.2300 | 1,722,400 | |
| 2024-07-29 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2400 | $2.2200 | $2.2300 | 1,967,900 | |
| 2024-07-26 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.2000 | $2.2100 | 1,003,900 | |
| 2024-07-25 | J69U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 2,409,500 | |
| 2024-07-24 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2000 | $2.1900 | $2.2000 | 1,039,800 | |
| 2024-07-23 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2000 | $2.1900 | $2.2000 | 1,114,100 | |
| 2024-07-22 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2100 | $2.1900 | $2.2000 | 967,400 | |
| 2024-07-19 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 1,983,100 | |
| 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 |