Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2900 | $2.2500 | $2.2600 | 5,708,100 | |
| 2025-04-30 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2700 | $2.2500 | $2.2600 | 4,831,700 | |
| 2025-04-29 | J69U.SI | SGD | $2.2600 | $2.2400 | $2.2700 | $2.2500 | $2.2700 | 4,647,900 | |
| 2025-04-28 | J69U.SI | SGD | $2.2500 | $2.2400 | $2.2700 | $2.2400 | $2.2500 | 4,163,000 | |
| 2025-04-25 | J69U.SI | SGD | $2.2500 | $2.2500 | $2.2800 | $2.2500 | $2.2600 | 3,220,100 | |
| 2025-04-24 | J69U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 6,238,700 | |
| 2025-04-23 | J69U.SI | SGD | $2.2700 | $2.2400 | $2.2700 | $2.2600 | $2.2700 | 5,194,800 | |
| 2025-04-22 | J69U.SI | SGD | $2.2500 | $2.2000 | $2.2800 | $2.2500 | $2.2600 | 9,002,200 | |
| 2025-04-21 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2400 | $2.2000 | $2.2100 | 6,061,100 | |
| 2025-04-17 | J69U.SI | SGD | $2.2100 | $2.1800 | $2.2200 | $2.2000 | $2.2100 | 8,258,100 | |
| 2025-04-16 | J69U.SI | SGD | $2.1900 | $2.1700 | $2.2200 | $2.1800 | $2.1900 | 8,067,000 | |
| 2025-04-15 | J69U.SI | SGD | $2.1700 | $2.1300 | $2.1900 | $2.1600 | $2.1700 | 9,677,700 | |
| 2025-04-14 | J69U.SI | SGD | $2.1200 | $2.1200 | $2.1600 | $2.1200 | $2.1300 | 4,080,500 | |
| 2025-04-11 | J69U.SI | SGD | $2.1200 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 5,937,300 | |
| 2025-04-10 | J69U.SI | SGD | $2.1300 | $2.1000 | $2.1700 | $0.0000 | $2.1400 | 22,288,700 | |
| 2025-04-09 | J69U.SI | SGD | $2.0800 | $2.0300 | $2.0900 | $2.0700 | $2.0800 | 15,167,400 | |
| 2025-04-08 | J69U.SI | SGD | $2.1000 | $2.0600 | $2.1100 | $2.0900 | $2.1000 | 11,261,700 | |
| 2025-04-07 | J69U.SI | SGD | $2.1000 | $2.0400 | $2.1400 | $2.1000 | $2.1100 | 24,044,900 | |
| 2025-04-04 | J69U.SI | SGD | $2.1900 | $2.1900 | $2.2200 | $2.1800 | $2.1900 | 13,731,100 | |
| 2025-04-03 | J69U.SI | SGD | XDXR | $2.2100 | $2.1200 | $2.2100 | $0.0000 | $2.2100 | 16,327,800 |
| 2025-04-02 | J69U.SI | SGD | XDXR | $2.1300 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 9,389,500 |
| 2025-04-01 | J69U.SI | SGD | CDCR | $2.1900 | $2.1700 | $2.1900 | $2.1800 | $2.1900 | 7,076,300 |
| 2025-03-28 | J69U.SI | SGD | CDCR | $2.1800 | $2.1800 | $2.1900 | $2.1800 | $2.1900 | 5,477,000 |
| 2025-03-27 | J69U.SI | SGD | CDCR | $2.1800 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 4,909,700 |
| 2025-03-26 | J69U.SI | SGD | CDCR | $2.1900 | $2.1600 | $2.1900 | $2.1800 | $2.1900 | 15,363,500 |
| 2025-03-25 | J69U.SI | SGD | CD | $2.2100 | $0.0000 | $0.0000 | $2.3900 | $1.8800 | 0 |
| 2025-03-24 | J69U.SI | SGD | $2.2100 | $2.2000 | $2.2300 | $2.2100 | $2.2200 | 2,549,200 | |
| 2025-03-21 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2300 | $2.2000 | $2.2100 | 4,250,100 | |
| 2025-03-20 | J69U.SI | SGD | $2.2000 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 2,584,600 | |
| 2025-03-19 | J69U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 2,895,200 | |
| 2025-03-18 | J69U.SI | SGD | $2.2100 | $2.1900 | $2.2400 | $2.2000 | $2.2100 | 3,032,500 | |
| 2025-03-17 | J69U.SI | SGD | $2.2300 | $2.1900 | $2.2400 | $2.2200 | $2.2300 | 4,645,100 | |
| 2025-03-14 | J69U.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2100 | $2.2200 | 2,913,400 | |
| 2025-03-13 | J69U.SI | SGD | $2.2000 | $2.1700 | $2.2200 | $2.2000 | $2.2100 | 7,856,400 | |
| 2025-03-12 | J69U.SI | SGD | $2.2100 | $2.1100 | $2.2100 | $2.2100 | $2.2200 | 13,284,700 | |
| 2025-03-11 | J69U.SI | SGD | $2.1300 | $2.0600 | $2.1400 | $2.1300 | $2.1400 | 9,997,300 | |
| 2025-03-10 | J69U.SI | SGD | $2.0700 | $2.0600 | $2.0800 | $2.0600 | $2.0700 | 2,552,900 | |
| 2025-03-07 | J69U.SI | SGD | $2.0700 | $2.0600 | $2.0800 | $2.0700 | $2.0800 | 2,701,100 | |
| 2025-03-06 | J69U.SI | SGD | $2.0700 | $2.0700 | $2.0900 | $2.0700 | $2.0800 | 2,577,700 | |
| 2025-03-05 | J69U.SI | SGD | $2.0700 | $2.0700 | $2.0900 | $2.0700 | $2.0800 | 3,154,700 | |
| 2025-03-04 | J69U.SI | SGD | $2.0700 | $2.0700 | $2.0800 | $2.0700 | $2.0800 | 2,179,800 | |
| 2025-03-03 | J69U.SI | SGD | $2.0700 | $2.0500 | $2.0800 | $2.0600 | $2.0700 | 3,352,600 | |
| 2025-02-28 | J69U.SI | SGD | $2.0500 | $2.0500 | $2.0700 | $2.0500 | $2.0600 | 4,825,200 | |
| 2025-02-27 | J69U.SI | SGD | $2.0600 | $2.0500 | $2.0800 | $2.0500 | $2.0600 | 5,019,500 | |
| 2025-02-26 | J69U.SI | SGD | $2.0700 | $2.0600 | $2.0800 | $2.0700 | $2.0800 | 3,385,600 | |
| 2025-02-25 | J69U.SI | SGD | $2.0600 | $2.0600 | $2.1000 | $2.0600 | $2.0700 | 4,121,500 | |
| 2025-02-24 | J69U.SI | SGD | $2.0800 | $2.0600 | $2.1000 | $2.0700 | $2.0800 | 5,543,400 | |
| 2025-02-21 | J69U.SI | SGD | $2.0700 | $2.0600 | $2.0900 | $2.0600 | $2.0700 | 5,089,500 | |
| 2025-02-20 | J69U.SI | SGD | $2.0800 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 4,354,500 | |
| 2025-02-19 | J69U.SI | SGD | $2.0700 | $2.0600 | $2.0900 | $2.0700 | $2.0800 | 6,392,700 |