Loading In Progress ...
Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell BuyBack 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 - 2022-08-04 1.400 1.420 1.400 1.420 0.030 2.2 5,413,300 7,657,045 789,100 - 2022-08-03 1.410 1.420 1.380 1.390 -0.030 -2.1 9,969,100 13,906,891 1,757,900 - 2022-08-02 1.420 1.430 1.400 1.420 -0.010 -0.7 5,437,700 7,695,502 923,700 - 2022-08-01 1.430 1.440 1.410 1.430 -0.010 -0.7 5,903,900 8,419,046 1,387,500 - 2022-07-29 1.430 1.450 1.420 1.440 0.020 1.4 16,317,200 23,403,568 4,950,500 - 2022-07-28 1.380 1.430 1.370 1.420 0.050 3.6 28,325,000 39,912,126 4,886,100 - 2022-07-27 1.380 1.390 1.370 1.370 - - 4,718,800 6,495,993 1,133,500 - 2022-07-26 1.360 1.370 1.350 1.370 0.010 0.7 7,543,100 10,302,652 1,017,800 - 2022-07-25 1.340 1.360 1.340 1.360 0.010 0.7 4,649,600 6,294,047 1,029,700 - 2022-07-22 1.340 1.350 1.340 1.350 0.010 0.7 6,874,300 9,253,630 1,195,500 - 2022-07-21 1.340 1.350 1.330 1.340 0.010 0.8 7,342,300 9,849,594 1,282,000 - 2022-07-20 1.350 1.360 1.330 1.330 -0.010 -0.7 6,082,700 8,153,672 2,204,800 - 2022-07-19 1.340 1.350 1.340 1.340 - - 4,559,100 6,132,714 730,000 - 2022-07-18 1.340 1.350 1.340 1.340 - - 3,071,400 4,127,099 1,512,900 - 2022-07-15 1.340 1.360 1.330 1.340 -0.010 -0.7 5,435,700 7,287,394 1,379,600 - 2022-07-14 1.360 1.360 1.340 1.350 -0.010 -0.7 4,567,700 6,152,882 301,000 - 2022-07-13 1.370 1.380 1.360 1.360 -0.010 -0.7 6,033,200 8,268,404 1,042,100 - 2022-07-12 1.370 1.380 1.360 1.370 - - 6,601,900 9,038,028 1,255,300 - 2022-07-08 1.370 1.380 1.360 1.370 - - 9,954,300 13,628,147 1,792,400 - 2022-07-07 1.370 1.370 1.360 1.370 - - 3,340,900 4,560,991 1,237,300 - 2022-07-06 1.350 1.370 1.350 1.360 0.020 1.5 4,802,600 6,526,324 1,767,700 - 2022-07-05 1.360 1.360 1.330 1.340 -0.010 -0.7 7,219,300 9,692,446 1,647,700 - 2022-07-04 1.350 1.360 1.350 1.350 - - 1,515,200 2,049,393 405,800 - 2022-07-01 1.340 1.360 1.340 1.350 0.020 1.5 7,813,700 10,535,903 1,589,900 - 2022-06-30 1.350 1.360 1.330 1.330 -0.020 -1.5 7,981,400 10,693,219 1,359,000 - 2022-06-29 1.350 1.370 1.340 1.350 -0.010 -0.7 8,029,000 10,902,356 1,484,500 - 2022-06-28 1.350 1.360 1.340 1.360 -0.010 -0.7 9,669,500 13,085,018 1,164,100 - 2022-06-27 1.360 1.390 1.350 1.370 0.020 1.5 18,323,100 25,102,428 2,577,800 - 2022-06-24 1.350 1.360 1.350 1.350 - - 4,276,400 5,788,527 526,000 - 2022-06-23 1.350 1.360 1.340 1.350 0.010 0.7 6,460,800 8,727,540 1,733,500 - 2022-06-22 1.350 1.360 1.340 1.340 -0.010 -0.7 9,739,300 13,134,623 2,802,400 - 2022-06-21 1.330 1.360 1.320 1.350 0.030 2.3 7,077,700 9,507,792 1,459,300 - 2022-06-20 1.340 1.340 1.320 1.320 -0.010 -0.8 6,025,900 8,009,102 1,342,600 - 2022-06-17 1.320 1.340 1.310 1.330 - - 24,170,000 32,038,965 5,439,000 - 2022-06-16 1.310 1.350 1.300 1.330 0.050 3.9 21,247,400 28,269,779 5,420,700 - 2022-06-15 1.290 1.320 1.280 1.280 - - 12,893,000 16,734,448 3,756,200 - 2022-06-14 1.300 1.300 1.270 1.280 -0.020 -1.5 14,927,600 19,189,515 4,345,600 - 2022-06-13 1.320 1.330 1.300 1.300 -0.030 -2.3 17,788,400 23,356,110 3,464,500 -
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 & Industrial Trust Stock Info