Frasers Cpt Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-24 | J69U.SI | SGD | $2.3000 | $2.2900 | $2.3300 | $2.3000 | $2.3100 | 5,580,300 | |
| 2024-09-23 | J69U.SI | SGD | $2.2900 | $2.2700 | $2.2900 | $2.2800 | $2.2900 | 4,058,000 | |
| 2024-09-20 | J69U.SI | SGD | $2.2700 | $2.2700 | $2.3500 | $2.2700 | $0.0000 | 14,805,800 | |
| 2024-09-19 | J69U.SI | SGD | $2.3500 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 9,878,400 | |
| 2024-09-18 | J69U.SI | SGD | $2.3500 | $2.3300 | $2.3600 | $2.3400 | $2.3500 | 5,470,700 | |
| 2024-09-17 | J69U.SI | SGD | $2.3600 | $2.3400 | $2.4000 | $2.3500 | $2.3600 | 9,618,800 | |
| 2024-09-16 | J69U.SI | SGD | $2.3900 | $2.3500 | $2.3900 | $2.3700 | $2.3900 | 5,324,200 | |
| 2024-09-13 | J69U.SI | SGD | $2.3600 | $2.3500 | $2.4200 | $2.3600 | $2.3700 | 7,980,200 | |
| 2024-09-12 | J69U.SI | SGD | $2.4100 | $2.3800 | $2.4200 | $2.4100 | $2.4200 | 1,987,000 | |
| 2024-09-11 | J69U.SI | SGD | $2.3900 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 4,561,100 | |
| 2024-09-10 | J69U.SI | SGD | $2.3800 | $2.3700 | $2.4100 | $2.3800 | $2.3900 | 3,666,700 | |
| 2024-09-09 | J69U.SI | SGD | $2.4000 | $2.3800 | $2.4200 | $2.3900 | $2.4000 | 3,902,900 | |
| 2024-09-06 | J69U.SI | SGD | $2.3800 | $2.3500 | $2.4100 | $2.3800 | $2.3900 | 4,258,500 | |
| 2024-09-05 | J69U.SI | SGD | $2.3700 | $2.3400 | $2.3700 | $2.3600 | $2.3700 | 3,484,600 | |
| 2024-09-04 | J69U.SI | SGD | $2.3300 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 2,811,300 | |
| 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 |