Loading In Progress ...
Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell BuyBack 2022-10-04 1.210 1.240 1.210 1.230 0.030 2.5 12,250,500 14,999,167 1,522,900 - 2022-10-03 1.210 1.220 1.200 1.200 -0.030 -2.4 9,531,100 11,509,934 1,985,400 - 2022-09-30 1.200 1.250 1.180 1.230 0.020 1.7 24,951,700 30,237,648 2,820,500 - 2022-09-29 1.230 1.250 1.210 1.210 -0.010 -0.8 20,437,400 25,019,937 3,150,300 - 2022-09-28 1.250 1.260 1.200 1.220 -0.030 -2.4 25,737,900 31,388,689 3,608,400 - 2022-09-27 1.290 1.290 1.230 1.250 -0.030 -2.3 38,540,200 48,338,954 6,849,900 - 2022-09-26 1.310 1.330 1.280 1.280 -0.040 -3.0 12,198,700 15,864,055 3,337,900 - 2022-09-23 1.330 1.340 1.310 1.320 -0.030 -2.2 16,724,200 22,161,631 5,686,000 - 2022-09-22 1.350 1.360 1.330 1.350 - - 6,729,800 9,033,055 1,705,600 - 2022-09-21 1.370 1.380 1.350 1.350 -0.010 -0.7 7,644,800 10,386,117 986,900 - 2022-09-20 1.370 1.370 1.350 1.360 - - 4,643,600 6,327,442 842,300 - 2022-09-19 1.360 1.380 1.360 1.360 -0.010 -0.7 2,781,300 3,798,944 689,600 - 2022-09-16 1.360 1.370 1.350 1.370 - - 13,421,400 18,316,553 2,311,000 - 2022-09-15 1.370 1.380 1.350 1.370 - - 7,364,000 10,049,432 1,400,100 - 2022-09-14 1.390 1.390 1.360 1.370 -0.030 -2.1 9,338,500 12,852,502 2,127,200 - 2022-09-13 1.390 1.410 1.390 1.400 0.010 0.7 3,824,000 5,353,962 1,114,000 - 2022-09-12 1.380 1.400 1.370 1.390 0.010 0.7 8,285,800 11,505,705 1,632,500 - 2022-09-09 1.360 1.380 1.360 1.380 0.010 0.7 8,845,700 12,134,625 1,181,800 - 2022-09-08 1.350 1.370 1.350 1.370 0.020 1.5 8,128,700 11,073,586 1,599,500 - 2022-09-07 1.350 1.360 1.340 1.350 - - 9,859,200 13,309,544 2,044,700 - 2022-09-06 1.360 1.370 1.350 1.350 -0.010 -0.7 7,321,400 9,931,292 1,015,300 - 2022-09-05 1.350 1.370 1.350 1.360 0.010 0.7 6,174,300 8,384,627 1,230,500 - 2022-09-02 1.360 1.370 1.350 1.350 -0.020 -1.5 5,087,900 6,893,773 1,291,400 - 2022-09-01 1.350 1.370 1.350 1.370 0.010 0.7 5,460,800 7,433,623 1,198,800 - 2022-08-31 1.370 1.370 1.360 1.360 -0.020 -1.4 5,655,800 7,715,436 654,700 - 2022-08-30 1.380 1.390 1.370 1.380 0.010 0.7 4,886,500 6,730,810 465,900 - 2022-08-29 1.350 1.380 1.350 1.370 -0.010 -0.7 9,538,500 13,026,655 1,304,800 - 2022-08-26 1.380 1.390 1.370 1.380 - - 5,324,600 7,348,765 799,700 - 2022-08-25 1.380 1.400 1.360 1.380 - - 16,381,300 22,599,464 3,260,700 - 2022-08-24 1.410 1.410 1.370 1.380 -0.030 -2.1 11,947,800 16,510,052 1,383,700 - 2022-08-23 1.430 1.430 1.390 1.410 -0.020 -1.4 10,870,100 15,298,363 2,218,800 - 2022-08-22 1.430 1.440 1.410 1.430 - - 12,286,600 17,499,367 1,885,500 - 2022-08-19 1.440 1.450 1.430 1.430 -0.020 -1.4 5,326,000 7,654,872 936,500 - 2022-08-18 1.440 1.460 1.440 1.450 0.010 0.7 5,632,000 8,157,557 1,348,400 - 2022-08-17 1.450 1.460 1.430 1.440 -0.020 -1.4 14,065,300 20,315,025 2,832,900 - 2022-08-16 1.450 1.460 1.440 1.460 0.010 0.7 11,897,400 17,258,139 3,081,800 - 2022-08-15 1.420 1.450 1.420 1.450 0.030 2.1 7,338,100 10,566,687 1,239,400 - 2022-08-12 1.450 1.450 1.410 1.420 -0.030 -2.1 5,877,700 8,392,502 1,128,001 - 2022-08-11 1.430 1.450 1.430 1.450 0.020 1.4 8,550,300 12,318,687 3,004,500 - 2022-08-10 1.420 1.440 1.410 1.430 0.010 0.7 12,383,300 17,642,917 3,223,700 - 2022-08-08 1.430 1.440 1.410 1.420 -0.010 -0.7 3,700,400 5,255,122 1,475,500 - 2022-08-05 1.420 1.440 1.410 1.430 0.010 0.7 7,355,900 10,510,541 2,495,600 -
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume , SGX Top Short Sell Counters By Value .
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market .
Change / % > +5% price gain > -5% price loss Short Sell Volume > 30% of Total Volume > 50% of Total Volume
Frasers Logistics & Commercial Trust Stock Info