Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-20 | J69U.SI | SGD | $2.1800 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 738,800 | |
| 2023-07-19 | J69U.SI | SGD | $2.2000 | $2.1700 | $2.2000 | $2.1900 | $2.2000 | 959,800 | |
| 2023-07-18 | J69U.SI | SGD | $2.2000 | $2.1600 | $2.2100 | $2.1900 | $2.2000 | 3,074,600 | |
| 2023-07-17 | J69U.SI | SGD | $2.1800 | $2.1600 | $2.2000 | $2.1800 | $2.1900 | 2,987,500 | |
| 2023-07-14 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2100 | $2.2000 | $2.2100 | 2,033,400 | |
| 2023-07-13 | J69U.SI | SGD | $2.2000 | $2.1700 | $2.2100 | $2.1900 | $2.2000 | 4,771,200 | |
| 2023-07-12 | J69U.SI | SGD | $2.1800 | $2.1400 | $2.2000 | $2.1700 | $2.1800 | 3,246,900 | |
| 2023-07-11 | J69U.SI | SGD | $2.1600 | $2.1200 | $2.1600 | $2.1500 | $2.1600 | 2,173,900 | |
| 2023-07-10 | J69U.SI | SGD | $2.1300 | $2.1200 | $2.1400 | $2.1300 | $2.1400 | 1,685,200 | |
| 2023-07-07 | J69U.SI | SGD | $2.1400 | $2.1300 | $2.1700 | $2.1300 | $2.1400 | 2,013,600 | |
| 2023-07-06 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1700 | $2.1600 | $2.1700 | 1,263,600 | |
| 2023-07-05 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1900 | $2.1600 | $2.1700 | 2,467,600 | |
| 2023-07-04 | J69U.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 1,957,500 | |
| 2023-07-03 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 2,323,600 | |
| 2023-06-30 | J69U.SI | SGD | $2.1900 | $2.1600 | $2.1900 | $2.1800 | $2.1900 | 3,021,500 | |
| 2023-06-28 | J69U.SI | SGD | $2.1800 | $2.1500 | $2.1900 | $2.1700 | $2.1800 | 1,936,600 | |
| 2023-06-27 | J69U.SI | SGD | $2.1500 | $2.1300 | $2.1700 | $2.1400 | $2.1500 | 3,296,500 | |
| 2023-06-26 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1900 | $2.1600 | $2.1700 | 2,481,600 | |
| 2023-06-23 | J69U.SI | SGD | $2.1700 | $2.1500 | $2.2100 | $2.1600 | $2.1700 | 2,087,900 | |
| 2023-06-22 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2300 | $2.2100 | $2.2200 | 2,579,500 | |
| 2023-06-21 | J69U.SI | SGD | $2.2400 | $2.2200 | $2.2600 | $2.2300 | $2.2400 | 3,094,800 | |
| 2023-06-20 | J69U.SI | SGD | $2.2500 | $2.2200 | $2.2600 | $2.2400 | $2.2600 | 4,636,700 | |
| 2023-06-19 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2300 | $2.2200 | $2.2300 | 2,439,200 | |
| 2023-06-16 | J69U.SI | SGD | $2.2200 | $2.1900 | $2.2200 | $2.2100 | $2.2200 | 7,758,200 | |
| 2023-06-15 | J69U.SI | SGD | $2.2100 | $2.1700 | $2.2100 | $2.2000 | $2.2100 | 2,371,600 | |
| 2023-06-14 | J69U.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1800 | $2.1900 | 4,869,900 | |
| 2023-06-13 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 3,476,300 | |
| 2023-06-12 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1900 | $2.2000 | 1,573,100 | |
| 2023-06-09 | J69U.SI | SGD | $2.1900 | $2.1600 | $2.1900 | $2.1800 | $2.1900 | 3,782,100 | |
| 2023-06-08 | J69U.SI | SGD | $2.1900 | $2.1800 | $2.2000 | $2.1900 | $2.2000 | 1,721,600 | |
| 2023-06-07 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.2000 | $2.2100 | 3,118,100 | |
| 2023-06-06 | J69U.SI | SGD | $2.1900 | $2.1600 | $2.2000 | $2.1900 | $2.2000 | 3,894,300 | |
| 2023-06-05 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.2100 | $2.1600 | $2.1700 | 3,198,600 | |
| 2023-06-01 | J69U.SI | SGD | $2.1700 | $2.1200 | $2.1900 | $2.1700 | $2.1800 | 5,104,900 | |
| 2023-05-31 | J69U.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 3,720,325 | |
| 2023-05-30 | J69U.SI | SGD | $2.1300 | $2.1300 | $2.1700 | $2.1300 | $2.1400 | 2,584,300 | |
| 2023-05-29 | J69U.SI | SGD | $2.1500 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 2,031,200 | |
| 2023-05-26 | J69U.SI | SGD | $2.1600 | $2.1500 | $2.1700 | $2.1500 | $2.1600 | 2,706,300 | |
| 2023-05-25 | J69U.SI | SGD | $2.1700 | $2.1600 | $2.1900 | $2.1600 | $2.1700 | 1,057,700 | |
| 2023-05-24 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2300 | $2.1900 | $2.2000 | 5,530,100 | |
| 2023-05-23 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2300 | $2.2200 | $2.2300 | 2,525,300 | |
| 2023-05-22 | J69U.SI | SGD | $2.2100 | $2.2100 | $2.2200 | $2.2100 | $2.2200 | 1,685,400 | |
| 2023-05-19 | J69U.SI | SGD | $2.2300 | $2.2000 | $2.2300 | $2.2200 | $2.2300 | 5,842,200 | |
| 2023-05-18 | J69U.SI | SGD | $2.2300 | $2.2200 | $2.2400 | $2.2300 | $2.2400 | 3,830,100 | |
| 2023-05-17 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2300 | $2.2100 | $2.2200 | 2,289,400 | |
| 2023-05-16 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2300 | $2.2200 | $2.2300 | 2,975,500 | |
| 2023-05-15 | J69U.SI | SGD | $2.2200 | $2.2100 | $2.2300 | $2.2200 | $2.2300 | 3,265,900 | |
| 2023-05-12 | J69U.SI | SGD | $2.2200 | $2.1900 | $2.2300 | $2.2100 | $2.2300 | 3,134,200 | |
| 2023-05-11 | J69U.SI | SGD | $2.2200 | $2.1700 | $2.2300 | $2.2200 | $2.2300 | 3,365,100 | |
| 2023-05-10 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1900 | $2.2000 | 2,721,600 |