Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-05 | E28.SI | SGD | $2.1700 | $2.1300 | $2.2400 | $2.1700 | $2.1900 | 6,729,900 | |
| 2021-10-04 | E28.SI | SGD | $2.2700 | $2.2600 | $2.3500 | $2.2600 | $2.2700 | 2,831,400 | |
| 2021-10-01 | E28.SI | SGD | $2.3200 | $2.2900 | $2.3300 | $2.3100 | $2.3200 | 1,856,100 | |
| 2021-09-30 | E28.SI | SGD | $2.3200 | $2.3200 | $2.3600 | $2.3200 | $2.3300 | 1,445,200 | |
| 2021-09-29 | E28.SI | SGD | $2.3500 | $2.3000 | $2.3800 | $2.3400 | $2.3600 | 2,356,800 | |
| 2021-09-28 | E28.SI | SGD | $2.3700 | $2.3500 | $2.4300 | $2.3700 | $2.3800 | 3,108,800 | |
| 2021-09-27 | E28.SI | SGD | $2.4300 | $2.4100 | $2.4700 | $2.4300 | $2.4400 | 1,529,800 | |
| 2021-09-24 | E28.SI | SGD | $2.4100 | $2.4100 | $2.4600 | $2.4100 | $2.4200 | 1,452,200 | |
| 2021-09-23 | E28.SI | SGD | $2.4400 | $2.4200 | $2.4700 | $2.4400 | $2.4500 | 1,759,700 | |
| 2021-09-22 | E28.SI | SGD | $2.4000 | $2.3800 | $2.4200 | $2.4000 | $2.4100 | 1,406,600 | |
| 2021-09-21 | E28.SI | SGD | $2.4200 | $2.4100 | $2.4500 | $2.4200 | $2.4400 | 1,743,300 | |
| 2021-09-20 | E28.SI | SGD | $2.4400 | $2.4300 | $2.5200 | $2.4400 | $2.4500 | 1,733,200 | |
| 2021-09-17 | E28.SI | SGD | $2.4900 | $2.4400 | $2.5200 | $2.4800 | $2.4900 | 2,091,500 | |
| 2021-09-16 | E28.SI | SGD | $2.4700 | $2.4400 | $2.5200 | $2.4700 | $2.4800 | 2,814,200 | |
| 2021-09-15 | E28.SI | SGD | $2.4800 | $2.3200 | $2.5100 | $2.4800 | $2.4900 | 8,140,300 | |
| 2021-09-14 | E28.SI | SGD | $2.3200 | $2.3000 | $2.3600 | $2.3200 | $2.3300 | 1,862,100 | |
| 2021-09-13 | E28.SI | SGD | $2.3200 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 1,270,500 | |
| 2021-09-10 | E28.SI | SGD | $2.3500 | $2.3400 | $2.3900 | $2.3400 | $2.3500 | 2,231,700 | |
| 2021-09-09 | E28.SI | SGD | $2.3300 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 1,379,700 | |
| 2021-09-08 | E28.SI | SGD | $2.3500 | $2.3200 | $2.3800 | $2.3500 | $2.3600 | 3,382,400 | |
| 2021-09-07 | E28.SI | SGD | $2.3300 | $2.3200 | $2.3600 | $2.3200 | $2.3300 | 2,064,300 | |
| 2021-09-06 | E28.SI | SGD | $2.3400 | $2.2900 | $2.3800 | $2.3400 | $2.3500 | 2,970,800 | |
| 2021-09-03 | E28.SI | SGD | $2.3000 | $2.2800 | $2.3400 | $2.3000 | $2.3100 | 1,525,000 | |
| 2021-09-02 | E28.SI | SGD | $2.3000 | $2.2900 | $2.3300 | $2.3000 | $2.3100 | 2,368,300 | |
| 2021-09-01 | E28.SI | SGD | $2.3100 | $2.3100 | $2.3800 | $2.3100 | $2.3200 | 2,822,100 | |
| 2021-08-31 | E28.SI | SGD | $2.3500 | $2.3200 | $2.4200 | $2.3500 | $2.3600 | 4,235,700 | |
| 2021-08-30 | E28.SI | SGD | $2.3800 | $2.2400 | $2.4000 | $2.3800 | $2.3900 | 5,001,000 | |
| 2021-08-27 | E28.SI | SGD | $2.2300 | $2.2000 | $2.2500 | $2.2300 | $2.2500 | 1,409,400 | |
| 2021-08-26 | E28.SI | SGD | $2.2200 | $2.1800 | $2.2500 | $2.2100 | $2.2200 | 2,977,100 | |
| 2021-08-25 | E28.SI | SGD | $2.1700 | $2.1600 | $2.2300 | $2.1700 | $2.1800 | 2,949,300 | |
| 2021-08-24 | E28.SI | SGD | $2.2100 | $2.1700 | $2.2700 | $2.2100 | $2.2200 | 4,554,200 | |
| 2021-08-23 | E28.SI | SGD | $2.1600 | $2.1500 | $2.2400 | $2.1500 | $2.1600 | 3,182,100 | |
| 2021-08-20 | E28.SI | SGD | $2.1900 | $2.1600 | $2.2200 | $2.1800 | $2.1900 | 2,379,800 | |
| 2021-08-19 | E28.SI | SGD | $2.1500 | $2.1500 | $2.2500 | $2.1500 | $2.1600 | 3,490,300 | |
| 2021-08-18 | E28.SI | SGD | $2.2200 | $2.1300 | $2.2900 | $2.2200 | $2.2300 | 3,666,600 | |
| 2021-08-17 | E28.SI | SGD | $2.1500 | $2.1300 | $2.2700 | $2.1400 | $2.1500 | 5,256,800 | |
| 2021-08-16 | E28.SI | SGD | $2.2500 | $2.2200 | $2.2900 | $2.2400 | $2.2500 | 1,895,400 | |
| 2021-08-13 | E28.SI | SGD | $2.2300 | $2.0900 | $2.3200 | $2.2200 | $2.2300 | 9,575,300 | |
| 2021-08-12 | E28.SI | SGD | $2.1600 | $2.1600 | $2.2100 | $2.1600 | $2.1700 | 1,422,100 | |
| 2021-08-11 | E28.SI | SGD | $2.1600 | $2.1500 | $2.1900 | $2.1600 | $2.1700 | 1,250,400 | |
| 2021-08-10 | E28.SI | SGD | $2.1800 | $2.1800 | $2.2400 | $2.1800 | $2.1900 | 3,460,000 | |
| 2021-08-06 | E28.SI | SGD | $2.2200 | $2.1300 | $2.2400 | $2.2100 | $2.2200 | 5,063,800 | |
| 2021-08-05 | E28.SI | SGD | $2.1800 | $1.9300 | $2.2100 | $2.1700 | $2.1800 | 15,203,200 | |
| 2021-08-04 | E28.SI | SGD | $1.9100 | $1.8800 | $1.9400 | $1.9100 | $1.9200 | 2,228,100 | |
| 2021-08-03 | E28.SI | SGD | $1.9200 | $1.9200 | $1.9500 | $1.9200 | $1.9300 | 2,885,300 | |
| 2021-08-02 | E28.SI | SGD | $1.9100 | $1.9100 | $1.9500 | $1.9100 | $1.9200 | 2,169,100 | |
| 2021-07-30 | E28.SI | SGD | $1.9000 | $1.9000 | $1.9600 | $1.9000 | $1.9100 | 2,452,400 | |
| 2021-07-29 | E28.SI | SGD | $1.9400 | $1.9000 | $1.9600 | $1.9400 | $1.9500 | 2,267,800 | |
| 2021-07-28 | E28.SI | SGD | $1.9000 | $1.8400 | $1.9100 | $1.9000 | $1.9100 | 3,965,000 | |
| 2021-07-27 | E28.SI | SGD | $1.8900 | $1.8800 | $1.9700 | $1.8900 | $1.9000 | 3,185,400 |