Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-13 | E28.SI | SGD | $0.9850 | $0.9850 | $1.0100 | $0.9850 | $0.9900 | 2,276,800 | |
| 2022-12-12 | E28.SI | SGD | $0.9900 | $0.9750 | $0.9950 | $0.9850 | $0.9900 | 2,565,500 | |
| 2022-12-09 | E28.SI | SGD | $0.9950 | $0.9900 | $1.0200 | $0.9950 | $1.0000 | 1,723,200 | |
| 2022-12-08 | E28.SI | SGD | $1.0100 | $0.9750 | $1.0100 | $1.0000 | $1.0100 | 3,402,400 | |
| 2022-12-07 | E28.SI | SGD | $0.9800 | $0.9700 | $1.0000 | $0.9750 | $0.9800 | 3,980,800 | |
| 2022-12-06 | E28.SI | SGD | $1.0000 | $0.9950 | $1.0100 | $1.0000 | $1.0100 | 1,286,300 | |
| 2022-12-05 | E28.SI | SGD | $1.0100 | $0.9950 | $1.0400 | $1.0000 | $1.0200 | 5,425,700 | |
| 2022-12-02 | E28.SI | SGD | $1.0000 | $0.9800 | $1.0200 | $0.9950 | $1.0000 | 4,047,100 | |
| 2022-12-01 | E28.SI | SGD | $1.0000 | $0.9900 | $1.0600 | $0.9950 | $1.0000 | 7,786,100 | |
| 2022-11-30 | E28.SI | SGD | $1.0200 | $1.0200 | $1.0600 | $1.0200 | $1.0300 | 4,341,000 | |
| 2022-11-29 | E28.SI | SGD | $1.0500 | $1.0300 | $1.0700 | $1.0500 | $1.0600 | 6,803,700 | |
| 2022-11-28 | E28.SI | SGD | $1.1100 | $1.0900 | $1.2000 | $1.1100 | $1.1200 | 8,223,000 | |
| 2022-11-25 | E28.SI | SGD | $1.1900 | $1.1600 | $1.2000 | $1.1900 | $1.2000 | 5,617,400 | |
| 2022-11-24 | E28.SI | SGD | $1.1900 | $1.0900 | $1.1900 | $1.1800 | $1.1900 | 10,653,000 | |
| 2022-11-23 | E28.SI | SGD | $1.0800 | $1.0600 | $1.1000 | $1.0800 | $1.0900 | 3,000,300 | |
| 2022-11-22 | E28.SI | SGD | $1.0500 | $1.0500 | $1.0800 | $1.0500 | $1.0600 | 2,209,400 | |
| 2022-11-21 | E28.SI | SGD | $1.0500 | $1.0500 | $1.1000 | $1.0500 | $1.0600 | 2,189,000 | |
| 2022-11-18 | E28.SI | SGD | $1.1000 | $1.0700 | $1.1000 | $1.0800 | $1.1000 | 2,849,700 | |
| 2022-11-17 | E28.SI | SGD | $1.0800 | $1.0700 | $1.1100 | $1.0700 | $1.0800 | 2,862,300 | |
| 2022-11-16 | E28.SI | SGD | $1.1000 | $1.0700 | $1.1100 | $1.0900 | $1.1000 | 4,319,200 | |
| 2022-11-15 | E28.SI | SGD | $1.1000 | $1.0500 | $1.1200 | $1.0900 | $1.1000 | 6,774,300 | |
| 2022-11-14 | E28.SI | SGD | $1.0700 | $1.0300 | $1.0700 | $1.0600 | $1.0700 | 6,589,300 | |
| 2022-11-11 | E28.SI | SGD | $1.0300 | $0.9450 | $1.0400 | $1.0300 | $1.0400 | 14,673,700 | |
| 2022-11-10 | E28.SI | SGD | $0.9000 | $0.8900 | $0.9150 | $0.9000 | $0.9050 | 2,924,100 | |
| 2022-11-09 | E28.SI | SGD | $0.9100 | $0.8700 | $0.9200 | $0.9050 | $0.9100 | 5,259,900 | |
| 2022-11-08 | E28.SI | SGD | $0.8800 | $0.8700 | $0.8950 | $0.8800 | $0.8850 | 1,538,700 | |
| 2022-11-07 | E28.SI | SGD | $0.8900 | $0.8700 | $0.8950 | $0.8850 | $0.8900 | 4,214,200 | |
| 2022-11-04 | E28.SI | SGD | $0.8750 | $0.8400 | $0.8800 | $0.8750 | $0.8800 | 2,569,800 | |
| 2022-11-03 | E28.SI | SGD | $0.8500 | $0.8400 | $0.8650 | $0.8450 | $0.8500 | 2,801,800 | |
| 2022-11-02 | E28.SI | SGD | $0.8650 | $0.8500 | $0.8700 | $0.8600 | $0.8650 | 2,042,800 | |
| 2022-11-01 | E28.SI | SGD | $0.8750 | $0.8350 | $0.8850 | $0.8700 | $0.8750 | 7,035,500 | |
| 2022-10-31 | E28.SI | SGD | $0.8400 | $0.8100 | $0.8500 | $0.8400 | $0.8450 | 7,800,400 | |
| 2022-10-28 | E28.SI | SGD | $0.8000 | $0.7900 | $0.8150 | $0.8000 | $0.8050 | 3,048,400 | |
| 2022-10-27 | E28.SI | SGD | $0.8150 | $0.8050 | $0.8350 | $0.8100 | $0.8150 | 3,146,600 | |
| 2022-10-26 | E28.SI | SGD | $0.8250 | $0.8150 | $0.8550 | $0.8200 | $0.8250 | 6,618,900 | |
| 2022-10-25 | E28.SI | SGD | $0.8300 | $0.7900 | $0.8350 | $0.8300 | $0.8350 | 11,942,500 | |
| 2022-10-21 | E28.SI | SGD | $0.7750 | $0.7650 | $0.7950 | $0.7700 | $0.7750 | 3,407,800 | |
| 2022-10-20 | E28.SI | SGD | $0.7900 | $0.7750 | $0.8200 | $0.7900 | $0.7950 | 9,840,600 | |
| 2022-10-19 | E28.SI | SGD | $0.7900 | $0.7900 | $0.8400 | $0.7900 | $0.7950 | 9,466,400 | |
| 2022-10-18 | E28.SI | SGD | $0.8400 | $0.8250 | $0.9100 | $0.8350 | $0.8400 | 11,111,900 | |
| 2022-10-17 | E28.SI | SGD | $0.8850 | $0.8350 | $0.9100 | $0.8850 | $0.8900 | 11,259,300 | |
| 2022-10-14 | E28.SI | SGD | $0.8650 | $0.8500 | $0.8750 | $0.8600 | $0.8650 | 8,243,500 | |
| 2022-10-13 | E28.SI | SGD | $0.8400 | $0.8300 | $0.8900 | $0.8400 | $0.8450 | 6,992,500 | |
| 2022-10-12 | E28.SI | SGD | $0.8950 | $0.8600 | $0.9150 | $0.8900 | $0.8950 | 5,585,300 | |
| 2022-10-11 | E28.SI | SGD | $0.9100 | $0.9050 | $0.9500 | $0.9100 | $0.9150 | 6,911,300 | |
| 2022-10-10 | E28.SI | SGD | $0.9500 | $0.9250 | $0.9600 | $0.9450 | $0.9500 | 5,147,200 | |
| 2022-10-07 | E28.SI | SGD | $0.9750 | $0.9600 | $1.0100 | $0.9700 | $0.9750 | 4,292,500 | |
| 2022-10-06 | E28.SI | SGD | $1.0100 | $0.9450 | $1.0200 | $1.0000 | $1.0100 | 7,865,200 | |
| 2022-10-05 | E28.SI | SGD | $0.9400 | $0.9350 | $0.9700 | $0.9400 | $0.9450 | 7,469,200 | |
| 2022-10-04 | E28.SI | SGD | $0.9350 | $0.9250 | $0.9450 | $0.9350 | $0.9400 | 5,274,000 |