Frasers Centrepoint Trust (SGX:J69U)
Singapore · Delayed Price · Currency is SGD 2.220
0.00 (0.00%)
Aug 1, 2025, 5:04 PM SGT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | - | 6,557,500 |
| Jul 31, 2025 | 2.25 | 2.25 | 2.20 | 2.22 | 2.22 | -1.33% | 6,780,100 |
| Jul 30, 2025 | 2.23 | 2.25 | 2.22 | 2.25 | 2.25 | 0.90% | 5,303,800 |
| Jul 29, 2025 | 2.21 | 2.23 | 2.20 | 2.23 | 2.23 | 1.36% | 8,644,200 |
| Jul 28, 2025 | 2.20 | 2.21 | 2.19 | 2.20 | 2.20 | - | 6,539,800 |
| Jul 25, 2025 | 2.20 | 2.23 | 2.19 | 2.20 | 2.20 | - | 11,326,200 |
| Jul 24, 2025 | 2.21 | 2.22 | 2.19 | 2.20 | 2.20 | -0.45% | 6,854,000 |
| Jul 23, 2025 | 2.20 | 2.22 | 2.19 | 2.21 | 2.21 | 0.45% | 7,178,400 |
| Jul 22, 2025 | 2.21 | 2.22 | 2.19 | 2.20 | 2.20 | -0.45% | 5,157,200 |
| Jul 21, 2025 | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | 0.91% | 5,918,300 |
| Jul 18, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | 2.19 | - | 4,780,800 |
| Jul 17, 2025 | 2.20 | 2.21 | 2.18 | 2.19 | 2.19 | -0.45% | 4,071,500 |
| Jul 16, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | -0.45% | 6,320,600 |
| Jul 15, 2025 | 2.22 | 2.22 | 2.20 | 2.21 | 2.21 | -0.45% | 1,006,100 |
| Jul 14, 2025 | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | 1.37% | 7,024,500 |
| Jul 11, 2025 | 2.18 | 2.20 | 2.18 | 2.19 | 2.19 | 0.46% | 2,121,700 |
| Jul 10, 2025 | 2.20 | 2.20 | 2.17 | 2.18 | 2.18 | -0.46% | 5,820,600 |
| Jul 9, 2025 | 2.20 | 2.21 | 2.18 | 2.19 | 2.19 | - | 4,422,200 |
| Jul 8, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | 2.19 | -0.45% | 7,908,000 |
| Jul 7, 2025 | 2.21 | 2.23 | 2.19 | 2.20 | 2.20 | -0.90% | 6,894,900 |
| Jul 4, 2025 | 2.26 | 2.26 | 2.20 | 2.22 | 2.22 | -2.20% | 13,281,100 |
| Jul 3, 2025 | 2.28 | 2.29 | 2.25 | 2.27 | 2.27 | -0.44% | 5,812,000 |
| Jul 2, 2025 | 2.26 | 2.29 | 2.25 | 2.28 | 2.28 | 1.33% | 9,301,095 |
| Jul 1, 2025 | 2.28 | 2.28 | 2.25 | 2.25 | 2.25 | -1.32% | 4,973,800 |
| Jun 30, 2025 | 2.28 | 2.29 | 2.26 | 2.28 | 2.28 | 0.44% | 4,492,600 |
| Jun 27, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | 0.44% | 2,079,000 |
| Jun 26, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.44% | 4,332,400 |
| Jun 25, 2025 | 2.24 | 2.26 | 2.22 | 2.25 | 2.25 | 0.90% | 3,275,800 |
| Jun 24, 2025 | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | 0.45% | 2,375,200 |
| Jun 23, 2025 | 2.23 | 2.24 | 2.21 | 2.22 | 2.22 | -0.45% | 2,438,337 |
| Jun 20, 2025 | 2.22 | 2.25 | 2.22 | 2.23 | 2.23 | 0.45% | 16,366,900 |
| Jun 19, 2025 | 2.23 | 2.25 | 2.22 | 2.22 | 2.22 | - | 3,668,000 |
| Jun 18, 2025 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | 0.45% | 4,823,800 |
| Jun 17, 2025 | 2.19 | 2.22 | 2.16 | 2.21 | 2.21 | 0.91% | 4,906,900 |
| Jun 16, 2025 | 2.18 | 2.20 | 2.17 | 2.19 | 2.19 | 0.46% | 1,928,800 |
| Jun 13, 2025 | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | 0.46% | 3,016,000 |
| Jun 12, 2025 | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | - | 3,885,400 |
| Jun 11, 2025 | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | 0.46% | 3,816,500 |
| Jun 10, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | 1,385,600 |
| Jun 9, 2025 | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | -0.93% | 6,199,400 |
| Jun 6, 2025 | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | - | 8,957,500 |
| Jun 5, 2025 | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -0.46% | 4,316,100 |
| Jun 4, 2025 | 2.18 | 2.21 | 2.15 | 2.17 | 2.17 | -0.46% | 5,822,100 |
| Jun 3, 2025 | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.91% | 3,618,400 |
| Jun 2, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | - | 1,775,100 |
| May 30, 2025 | 2.19 | 2.21 | 2.17 | 2.20 | 2.20 | 0.46% | 5,257,900 |
| May 29, 2025 | 2.20 | 2.21 | 2.17 | 2.19 | 2.19 | -0.45% | 2,779,200 |
| May 28, 2025 | 2.20 | 2.23 | 2.19 | 2.20 | 2.20 | 0.46% | 3,621,600 |
| May 27, 2025 | 2.17 | 2.20 | 2.17 | 2.19 | 2.19 | 0.92% | 1,754,300 |
| May 26, 2025 | 2.21 | 2.22 | 2.17 | 2.17 | 2.17 | -0.91% | 3,380,800 |