Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-25 | E28.SI | SGD | CD | $1.6300 | $1.6200 | $1.6700 | $1.6200 | $1.6300 | 5,406,400 |
| 2022-02-24 | E28.SI | SGD | $1.6000 | $1.5700 | $1.6400 | $1.6000 | $1.6100 | 7,629,500 | |
| 2022-02-23 | E28.SI | SGD | $1.6500 | $1.6100 | $1.6700 | $1.6400 | $1.6500 | 4,776,000 | |
| 2022-02-22 | E28.SI | SGD | $1.6200 | $1.6000 | $1.6400 | $1.6100 | $1.6200 | 3,474,800 | |
| 2022-02-21 | E28.SI | SGD | $1.6600 | $1.6300 | $1.6900 | $1.6500 | $1.6600 | 2,823,400 | |
| 2022-02-18 | E28.SI | SGD | $1.6500 | $1.6400 | $1.7100 | $1.6400 | $1.6500 | 7,682,000 | |
| 2022-02-17 | E28.SI | SGD | $1.7200 | $1.7100 | $1.7500 | $1.7200 | $1.7300 | 1,443,800 | |
| 2022-02-16 | E28.SI | SGD | $1.7400 | $1.7300 | $1.7800 | $1.7400 | $1.7500 | 3,893,600 | |
| 2022-02-15 | E28.SI | SGD | $1.7400 | $1.6700 | $1.7400 | $1.7300 | $1.7400 | 3,411,400 | |
| 2022-02-14 | E28.SI | SGD | $1.6700 | $1.6600 | $1.7200 | $1.6600 | $1.6700 | 3,241,600 | |
| 2022-02-11 | E28.SI | SGD | $1.7500 | $1.7000 | $1.7500 | $1.7400 | $1.7500 | 4,077,100 | |
| 2022-02-10 | E28.SI | SGD | $1.7600 | $1.7600 | $1.8300 | $1.7600 | $1.7700 | 3,297,000 | |
| 2022-02-09 | E28.SI | SGD | $1.7900 | $1.7600 | $1.8000 | $1.7900 | $1.8000 | 4,250,900 | |
| 2022-02-08 | E28.SI | SGD | $1.7600 | $1.7500 | $1.8000 | $1.7600 | $1.7700 | 1,728,300 | |
| 2022-02-07 | E28.SI | SGD | $1.7500 | $1.7400 | $1.8000 | $1.7500 | $1.7600 | 2,847,100 | |
| 2022-02-04 | E28.SI | SGD | $1.7900 | $1.7000 | $1.8000 | $1.7800 | $1.7900 | 5,065,900 | |
| 2022-02-03 | E28.SI | SGD | $1.7400 | $1.6600 | $1.7700 | $1.7400 | $1.7500 | 6,843,100 | |
| 2022-01-31 | E28.SI | SGD | $1.6400 | $1.6100 | $1.6700 | $1.6300 | $1.6500 | 3,072,500 | |
| 2022-01-28 | E28.SI | SGD | $1.6000 | $1.5200 | $1.6200 | $1.5900 | $1.6000 | 4,803,600 | |
| 2022-01-27 | E28.SI | SGD | $1.5200 | $1.5000 | $1.6100 | $1.5200 | $1.5300 | 6,531,900 | |
| 2022-01-26 | E28.SI | SGD | $1.6200 | $1.5900 | $1.6300 | $1.6100 | $1.6200 | 3,650,800 | |
| 2022-01-25 | E28.SI | SGD | $1.6300 | $1.6000 | $1.6900 | $1.6200 | $1.6300 | 4,509,100 | |
| 2022-01-24 | E28.SI | SGD | $1.6700 | $1.6500 | $1.7300 | $1.6700 | $1.6800 | 3,698,900 | |
| 2022-01-21 | E28.SI | SGD | $1.7200 | $1.7000 | $1.7300 | $1.7100 | $1.7200 | 3,327,300 | |
| 2022-01-20 | E28.SI | SGD | $1.7500 | $1.7200 | $1.7800 | $1.7400 | $1.7500 | 4,841,600 | |
| 2022-01-19 | E28.SI | SGD | $1.7900 | $1.7500 | $1.8000 | $1.7800 | $1.7900 | 3,739,000 | |
| 2022-01-18 | E28.SI | SGD | $1.7900 | $1.7900 | $1.8300 | $1.7900 | $1.8000 | 2,502,700 | |
| 2022-01-17 | E28.SI | SGD | $1.8200 | $1.8200 | $1.8400 | $1.8200 | $1.8300 | 1,522,300 | |
| 2022-01-14 | E28.SI | SGD | $1.8200 | $1.8100 | $1.8400 | $1.8200 | $1.8300 | 2,476,200 | |
| 2022-01-13 | E28.SI | SGD | $1.8400 | $1.8300 | $1.8700 | $1.8400 | $1.8500 | 1,672,900 | |
| 2022-01-12 | E28.SI | SGD | $1.8400 | $1.8200 | $1.9000 | $1.8400 | $1.8500 | 4,026,500 | |
| 2022-01-11 | E28.SI | SGD | $1.8700 | $1.8300 | $1.8700 | $1.8600 | $1.8700 | 2,413,100 | |
| 2022-01-10 | E28.SI | SGD | $1.8100 | $1.8100 | $1.8400 | $1.8100 | $1.8200 | 1,824,000 | |
| 2022-01-07 | E28.SI | SGD | $1.8400 | $1.8400 | $1.9000 | $1.8300 | $1.8500 | 2,950,300 | |
| 2022-01-06 | E28.SI | SGD | $1.8800 | $1.8500 | $1.9000 | $1.8800 | $1.8900 | 4,047,300 | |
| 2022-01-05 | E28.SI | SGD | $1.9200 | $1.9200 | $1.9600 | $1.9200 | $1.9300 | 2,858,400 | |
| 2022-01-04 | E28.SI | SGD | $1.9700 | $1.9300 | $1.9700 | $1.9600 | $1.9700 | 2,769,500 | |
| 2022-01-03 | E28.SI | SGD | $1.9500 | $1.9200 | $2.0000 | $1.9400 | $1.9500 | 4,396,600 | |
| 2021-12-31 | E28.SI | SGD | $1.9700 | $1.9200 | $1.9800 | $1.9700 | $1.9800 | 1,752,900 | |
| 2021-12-30 | E28.SI | SGD | $1.9200 | $1.9100 | $1.9500 | $1.9200 | $1.9300 | 2,321,600 | |
| 2021-12-29 | E28.SI | SGD | $1.9400 | $1.8700 | $1.9400 | $1.9300 | $1.9400 | 5,871,900 | |
| 2021-12-28 | E28.SI | SGD | $1.8600 | $1.8000 | $1.8800 | $1.8500 | $1.8600 | 5,632,600 | |
| 2021-12-27 | E28.SI | SGD | $1.8000 | $1.7800 | $1.8300 | $1.7900 | $1.8000 | 4,373,000 | |
| 2021-12-24 | E28.SI | SGD | $1.8100 | $1.8000 | $1.8200 | $1.8000 | $1.8100 | 1,890,500 | |
| 2021-12-23 | E28.SI | SGD | $1.8000 | $1.7900 | $1.8500 | $1.7900 | $1.8100 | 2,231,100 | |
| 2021-12-22 | E28.SI | SGD | $1.8200 | $1.8100 | $1.8800 | $1.8200 | $1.8300 | 1,776,300 | |
| 2021-12-21 | E28.SI | SGD | $1.8500 | $1.8300 | $1.8700 | $1.8500 | $1.8600 | 2,153,800 | |
| 2021-12-20 | E28.SI | SGD | $1.8200 | $1.8100 | $1.9000 | $1.8200 | $1.8300 | 5,192,600 | |
| 2021-12-17 | E28.SI | SGD | $1.9200 | $1.8800 | $1.9400 | $1.9100 | $1.9200 | 3,770,400 | |
| 2021-12-16 | E28.SI | SGD | $1.9700 | $1.9400 | $1.9800 | $1.9600 | $1.9700 | 2,281,800 |