Frasers Cpt Tr
J69U.SI · Yahoo Finance · Daily prices
SGD 2.10
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 2.100 | 2.110 | 2.080 | 2.100 | 7,894,800 |
| 2026-09-17 | 2.090 | 2.110 | 2.080 | 2.100 | 6,460,900 |
| 2026-09-16 | 2.090 | 2.110 | 2.080 | 2.090 | 6,997,900 |
| 2026-09-15 | 2.090 | 2.100 | 2.080 | 2.090 | 7,753,300 |
| 2026-09-14 | 2.090 | 2.100 | 2.070 | 2.090 | 14,223,100 |
| 2026-09-11 | 2.100 | 2.100 | 2.080 | 2.090 | 9,291,600 |
| 2026-09-10 | 2.110 | 2.120 | 2.090 | 2.100 | 5,924,100 |
| 2026-09-09 | 2.130 | 2.130 | 2.100 | 2.110 | 10,761,200 |
| 2026-09-08 | 2.150 | 2.150 | 2.120 | 2.130 | 6,393,900 |
| 2026-09-07 | 2.140 | 2.170 | 2.140 | 2.150 | 8,920,800 |
| 2026-09-04 | 2.140 | 2.150 | 2.130 | 2.140 | 6,228,900 |
| 2026-09-03 | 2.150 | 2.150 | 2.120 | 2.130 | 6,929,200 |
| 2026-09-02 | 2.140 | 2.150 | 2.130 | 2.150 | 7,983,400 |
| 2026-09-01 | 2.170 | 2.170 | 2.140 | 2.140 | 10,052,100 |
| 2026-08-31 | 2.160 | 2.170 | 2.150 | 2.170 | 3,828,000 |
| 2026-08-28 | 2.180 | 2.180 | 2.150 | 2.160 | 11,691,700 |
| 2026-08-27 | 2.180 | 2.190 | 2.170 | 2.170 | 4,567,400 |
| 2026-08-26 | 2.200 | 2.200 | 2.180 | 2.180 | 3,721,400 |
| 2026-08-25 | 2.200 | 2.210 | 2.180 | 2.200 | 5,438,100 |
| 2026-08-24 | 2.200 | 2.210 | 2.190 | 2.200 | 3,826,700 |
| 2026-08-21 | 2.190 | 2.200 | 2.170 | 2.190 | 7,217,800 |
| 2026-08-20 | 2.180 | 2.200 | 2.170 | 2.190 | 7,392,000 |
| 2026-08-19 | 2.190 | 2.190 | 2.170 | 2.170 | 5,317,600 |
| 2026-08-18 | 2.200 | 2.200 | 2.170 | 2.180 | 10,556,200 |
| 2026-08-17 | 2.200 | 2.210 | 2.190 | 2.190 | 3,948,600 |
| 2026-08-14 | 2.210 | 2.210 | 2.190 | 2.200 | 7,546,100 |
| 2026-08-13 | 2.210 | 2.220 | 2.200 | 2.210 | 3,905,900 |
| 2026-08-12 | 2.230 | 2.240 | 2.210 | 2.210 | 3,237,000 |
| 2026-08-11 | 2.220 | 2.230 | 2.200 | 2.230 | 6,765,000 |
| 2026-08-07 | 2.230 | 2.230 | 2.210 | 2.210 | 8,832,900 |
| 2026-08-06 | 2.240 | 2.250 | 2.220 | 2.220 | 5,414,100 |
| 2026-08-05 | 2.240 | 2.250 | 2.230 | 2.240 | 4,525,200 |
| 2026-08-04 | 2.250 | 2.250 | 2.230 | 2.230 | 3,687,000 |
| 2026-08-03 | 2.270 | 2.280 | 2.230 | 2.250 | 9,330,100 |
| 2026-07-31 | 2.280 | 2.280 | 2.250 | 2.270 | 6,230,300 |
| 2026-07-30 | 2.280 | 2.280 | 2.260 | 2.280 | 3,355,600 |
| 2026-07-29 | 2.270 | 2.290 | 2.250 | 2.280 | 5,637,600 |
| 2026-07-28 | 2.260 | 2.280 | 2.260 | 2.280 | 3,037,600 |
| 2026-07-27 | 2.270 | 2.280 | 2.260 | 2.260 | 2,562,000 |
| 2026-07-24 | 2.280 | 2.290 | 2.270 | 2.270 | 4,045,900 |
| 2026-07-23 | 2.260 | 2.290 | 2.260 | 2.280 | 7,101,500 |
| 2026-07-22 | 2.270 | 2.270 | 2.240 | 2.260 | 5,241,900 |
| 2026-07-21 | 2.270 | 2.280 | 2.260 | 2.270 | 3,622,000 |
| 2026-07-20 | 2.260 | 2.270 | 2.250 | 2.270 | 3,224,400 |
| 2026-07-17 | 2.240 | 2.280 | 2.240 | 2.260 | 4,455,200 |
| 2026-07-16 | 2.260 | 2.260 | 2.230 | 2.250 | 2,716,800 |
| 2026-07-15 | 2.250 | 2.270 | 2.240 | 2.260 | 3,781,500 |
| 2026-07-14 | 2.260 | 2.270 | 2.240 | 2.250 | 4,293,700 |
| 2026-07-13 | 2.240 | 2.270 | 2.240 | 2.260 | 4,734,800 |
| 2026-07-10 | 2.240 | 2.260 | 2.240 | 2.250 | 4,781,000 |
| 2026-07-09 | 2.240 | 2.240 | 2.210 | 2.240 | 8,024,500 |
| 2026-07-08 | 2.230 | 2.250 | 2.220 | 2.230 | 4,320,100 |
| 2026-07-07 | 2.240 | 2.250 | 2.220 | 2.230 | 9,256,000 |
| 2026-07-06 | 2.250 | 2.270 | 2.240 | 2.240 | 4,116,100 |
| 2026-07-03 | 2.230 | 2.260 | 2.210 | 2.250 | 6,117,600 |
| 2026-07-02 | 2.240 | 2.240 | 2.210 | 2.220 | 7,220,600 |
| 2026-07-01 | 2.260 | 2.270 | 2.230 | 2.230 | 4,446,600 |
| 2026-06-30 | 2.290 | 2.290 | 2.260 | 2.260 | 3,599,000 |
| 2026-06-29 | 2.290 | 2.290 | 2.270 | 2.290 | 4,111,000 |
| 2026-06-26 | 2.290 | 2.290 | 2.270 | 2.290 | 4,647,000 |