Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | E28.SI | SGD | XD | $1.0100 | $1.0000 | $1.0300 | $1.0100 | $1.0200 | 1,343,800 |
| 2025-04-30 | E28.SI | SGD | CD | $1.0100 | $1.0000 | $1.0200 | $1.0100 | $1.0200 | 949,200 |
| 2025-04-29 | E28.SI | SGD | CD | $1.0200 | $1.0100 | $1.0400 | $1.0200 | $1.0300 | 1,248,900 |
| 2025-04-28 | E28.SI | SGD | CD | $1.0200 | $1.0200 | $1.0500 | $1.0200 | $1.0300 | 2,781,000 |
| 2025-04-25 | E28.SI | SGD | CD | $1.0500 | $1.0300 | $1.0600 | $1.0400 | $1.0500 | 2,256,400 |
| 2025-04-24 | E28.SI | SGD | CD | $1.0200 | $1.0200 | $1.0600 | $1.0200 | $1.0300 | 2,817,200 |
| 2025-04-23 | E28.SI | SGD | CD | $1.0500 | $1.0000 | $1.0500 | $1.0400 | $1.0500 | 5,367,200 |
| 2025-04-22 | E28.SI | SGD | CD | $1.0100 | $0.9550 | $1.0100 | $1.0000 | $1.0100 | 5,736,000 |
| 2025-04-21 | E28.SI | SGD | CD | $0.9650 | $0.9450 | $0.9750 | $0.9600 | $0.9650 | 2,873,700 |
| 2025-04-17 | E28.SI | SGD | CD | $0.9550 | $0.9300 | $0.9600 | $0.9550 | $0.9600 | 1,900,400 |
| 2025-04-16 | E28.SI | SGD | CD | $0.9450 | $0.9350 | $0.9750 | $0.9450 | $0.9500 | 3,747,700 |
| 2025-04-15 | E28.SI | SGD | CD | $0.9800 | $0.9550 | $0.9800 | $0.9750 | $0.9800 | 984,900 |
| 2025-04-14 | E28.SI | SGD | CD | $0.9650 | $0.9450 | $0.9900 | $0.9600 | $0.9650 | 4,856,200 |
| 2025-04-11 | E28.SI | SGD | CD | $0.9350 | $0.9000 | $0.9600 | $0.9350 | $0.9400 | 5,366,000 |
| 2025-04-10 | E28.SI | SGD | CD | $0.9550 | $0.8900 | $0.9950 | $0.9500 | $0.9550 | 8,801,400 |
| 2025-04-09 | E28.SI | SGD | CD | $0.8500 | $0.8250 | $0.8650 | $0.8450 | $0.8500 | 4,421,400 |
| 2025-04-08 | E28.SI | SGD | CD | $0.8950 | $0.8850 | $0.9100 | $0.8900 | $0.8950 | 3,424,400 |
| 2025-04-07 | E28.SI | SGD | CD | $0.8700 | $0.8600 | $0.9500 | $0.8700 | $0.8750 | 5,038,400 |
| 2025-04-04 | E28.SI | SGD | CD | $0.9800 | $0.9750 | $1.0000 | $0.9800 | $0.9850 | 4,376,200 |
| 2025-04-03 | E28.SI | SGD | CD | $1.0100 | $1.0100 | $1.0400 | $1.0100 | $1.0200 | 2,526,100 |
| 2025-04-02 | E28.SI | SGD | CD | $1.0300 | $1.0300 | $1.0500 | $1.0300 | $1.0400 | 1,131,900 |
| 2025-04-01 | E28.SI | SGD | CD | $1.0500 | $1.0300 | $1.0600 | $1.0400 | $1.0500 | 1,724,600 |
| 2025-03-28 | E28.SI | SGD | CD | $1.0600 | $1.0400 | $1.0700 | $1.0600 | $1.0700 | 1,088,500 |
| 2025-03-27 | E28.SI | SGD | CD | $1.0600 | $1.0500 | $1.0800 | $1.0500 | $1.0600 | 3,207,800 |
| 2025-03-26 | E28.SI | SGD | CD | $1.0800 | $1.0800 | $1.0900 | $1.0800 | $1.0900 | 447,400 |
| 2025-03-25 | E28.SI | SGD | CD | $1.0800 | $1.0800 | $1.1000 | $1.0800 | $1.0900 | 1,219,500 |
| 2025-03-24 | E28.SI | SGD | CD | $1.0900 | $1.0900 | $1.1100 | $1.0900 | $1.1000 | 640,000 |
| 2025-03-21 | E28.SI | SGD | CD | $1.0900 | $1.0900 | $1.1100 | $1.0900 | $1.1000 | 517,300 |
| 2025-03-20 | E28.SI | SGD | CD | $1.1100 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 1,129,000 |
| 2025-03-19 | E28.SI | SGD | CD | $1.1000 | $1.0800 | $1.1000 | $1.0900 | $1.1000 | 1,426,700 |
| 2025-03-18 | E28.SI | SGD | CD | $1.1100 | $1.1000 | $1.1300 | $1.1000 | $1.1100 | 3,899,500 |
| 2025-03-17 | E28.SI | SGD | CD | $1.0900 | $1.0800 | $1.1000 | $1.0900 | $1.1000 | 3,183,400 |
| 2025-03-14 | E28.SI | SGD | CD | $1.0700 | $1.0500 | $1.0800 | $1.0700 | $1.0800 | 1,024,100 |
| 2025-03-13 | E28.SI | SGD | CD | $1.0700 | $1.0600 | $1.1000 | $1.0600 | $1.0700 | 4,568,800 |
| 2025-03-12 | E28.SI | SGD | CD | $1.0700 | $1.0100 | $1.1000 | $1.0600 | $1.0700 | 7,329,100 |
| 2025-03-11 | E28.SI | SGD | CD | $1.0300 | $1.0000 | $1.0300 | $1.0200 | $1.0300 | 4,573,400 |
| 2025-03-10 | E28.SI | SGD | CD | $1.0500 | $1.0400 | $1.0500 | $1.0400 | $1.0500 | 1,026,000 |
| 2025-03-07 | E28.SI | SGD | CD | $1.0600 | $1.0400 | $1.0700 | $1.0500 | $1.0600 | 2,519,300 |
| 2025-03-06 | E28.SI | SGD | CD | $1.0600 | $1.0600 | $1.0800 | $1.0600 | $1.0700 | 1,591,100 |
| 2025-03-05 | E28.SI | SGD | CD | $1.0800 | $1.0600 | $1.0800 | $1.0700 | $1.0800 | 1,687,500 |
| 2025-03-04 | E28.SI | SGD | CD | $1.0400 | $1.0400 | $1.0700 | $1.0400 | $1.0600 | 2,688,900 |
| 2025-03-03 | E28.SI | SGD | CD | $1.0700 | $1.0600 | $1.0900 | $1.0600 | $1.0700 | 2,721,700 |
| 2025-02-28 | E28.SI | SGD | CD | $1.0400 | $1.0400 | $1.0900 | $1.0400 | $1.0500 | 4,414,500 |
| 2025-02-27 | E28.SI | SGD | $1.0500 | $1.0400 | $1.0800 | $1.0500 | $1.0600 | 3,008,300 | |
| 2025-02-26 | E28.SI | SGD | $1.0700 | $1.0600 | $1.0900 | $1.0700 | $1.0800 | 2,666,100 | |
| 2025-02-25 | E28.SI | SGD | $1.0800 | $1.0600 | $1.0900 | $1.0800 | $1.0900 | 3,811,700 | |
| 2025-02-24 | E28.SI | SGD | $1.0900 | $1.0900 | $1.1000 | $1.0900 | $1.1000 | 2,457,300 | |
| 2025-02-21 | E28.SI | SGD | $1.0900 | $1.0900 | $1.1000 | $1.0900 | $1.1000 | 966,000 | |
| 2025-02-20 | E28.SI | SGD | $1.1000 | $1.0900 | $1.1300 | $1.0900 | $1.1100 | 4,304,600 | |
| 2025-02-19 | E28.SI | SGD | $1.1200 | $1.1200 | $1.1500 | $1.1200 | $1.1300 | 3,131,100 |