Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | E28.SI | SGD | $1.1400 | $1.1100 | $1.1500 | $1.1400 | $1.1500 | 4,077,500 | |
| 2025-02-17 | E28.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 1,388,000 | |
| 2025-02-14 | E28.SI | SGD | $1.1000 | $1.1000 | $1.1300 | $1.1000 | $1.1100 | 1,002,600 | |
| 2025-02-13 | E28.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 1,312,500 | |
| 2025-02-12 | E28.SI | SGD | $1.1200 | $1.0900 | $1.1200 | $1.1100 | $1.1200 | 1,340,300 | |
| 2025-02-11 | E28.SI | SGD | $1.1000 | $1.0900 | $1.1200 | $1.0900 | $1.1000 | 2,005,700 | |
| 2025-02-10 | E28.SI | SGD | $1.1100 | $1.1000 | $1.1300 | $1.1000 | $1.1100 | 1,112,000 | |
| 2025-02-07 | E28.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 1,021,300 | |
| 2025-02-06 | E28.SI | SGD | $1.1200 | $1.1000 | $1.1300 | $1.1200 | $1.1300 | 1,434,400 | |
| 2025-02-05 | E28.SI | SGD | $1.1000 | $1.1000 | $1.1100 | $1.1000 | $1.1100 | 483,600 | |
| 2025-02-04 | E28.SI | SGD | $1.1000 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 1,010,300 | |
| 2025-02-03 | E28.SI | SGD | $1.1000 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 1,317,700 | |
| 2025-01-31 | E28.SI | SGD | $1.1300 | $1.1000 | $1.1400 | $1.1300 | $1.1400 | 3,413,400 | |
| 2025-01-28 | E28.SI | SGD | $1.0900 | $1.0900 | $1.1100 | $1.0900 | $1.1000 | 786,900 | |
| 2025-01-27 | E28.SI | SGD | $1.1000 | $1.1000 | $1.1300 | $1.1000 | $1.1100 | 1,407,300 | |
| 2025-01-24 | E28.SI | SGD | $1.1300 | $1.1000 | $1.1300 | $1.1200 | $1.1300 | 2,303,400 | |
| 2025-01-23 | E28.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 724,300 | |
| 2025-01-22 | E28.SI | SGD | $1.1200 | $1.1200 | $1.1600 | $1.1200 | $1.1300 | 4,032,600 | |
| 2025-01-21 | E28.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 1,648,700 | |
| 2025-01-20 | E28.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 876,300 | |
| 2025-01-17 | E28.SI | SGD | $1.1200 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 751,400 | |
| 2025-01-16 | E28.SI | SGD | $1.1100 | $1.1000 | $1.1400 | $1.1100 | $1.1200 | 2,646,300 | |
| 2025-01-15 | E28.SI | SGD | $1.1100 | $1.1100 | $1.1400 | $1.1100 | $1.1200 | 1,645,600 | |
| 2025-01-14 | E28.SI | SGD | $1.1100 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 599,300 | |
| 2025-01-13 | E28.SI | SGD | $1.1100 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 1,903,600 | |
| 2025-01-10 | E28.SI | SGD | $1.1200 | $1.1100 | $1.1500 | $1.1200 | $1.1300 | 3,573,900 | |
| 2025-01-09 | E28.SI | SGD | $1.1600 | $1.1400 | $1.1800 | $1.1500 | $1.1600 | 2,210,200 | |
| 2025-01-08 | E28.SI | SGD | $1.1700 | $1.1600 | $1.1800 | $1.1700 | $1.1800 | 2,094,800 | |
| 2025-01-07 | E28.SI | SGD | $1.1900 | $1.1600 | $1.1900 | $1.1800 | $1.1900 | 1,686,200 | |
| 2025-01-06 | E28.SI | SGD | $1.1800 | $1.1600 | $1.2000 | $1.1800 | $1.1900 | 3,827,200 | |
| 2025-01-03 | E28.SI | SGD | $1.1800 | $1.1500 | $1.1800 | $1.1800 | $1.1900 | 3,228,100 | |
| 2025-01-02 | E28.SI | SGD | $1.1600 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 2,387,100 | |
| 2024-12-31 | E28.SI | SGD | $1.1300 | $1.1100 | $1.1400 | $1.1300 | $1.1400 | 1,543,000 | |
| 2024-12-30 | E28.SI | SGD | $1.1200 | $1.1200 | $1.1400 | $1.1200 | $1.1300 | 733,800 | |
| 2024-12-27 | E28.SI | SGD | $1.1300 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 1,005,000 | |
| 2024-12-26 | E28.SI | SGD | $1.1400 | $1.1100 | $1.1400 | $1.1300 | $1.1400 | 2,974,900 | |
| 2024-12-24 | E28.SI | SGD | $1.1000 | $1.0900 | $1.1100 | $1.0900 | $1.1000 | 2,098,100 | |
| 2024-12-23 | E28.SI | SGD | $1.0900 | $1.0800 | $1.1200 | $1.0900 | $1.1000 | 2,755,800 | |
| 2024-12-20 | E28.SI | SGD | $1.0900 | $1.0800 | $1.0900 | $1.0800 | $1.0900 | 1,417,600 | |
| 2024-12-19 | E28.SI | SGD | $1.1000 | $1.0800 | $1.1000 | $1.0900 | $1.1000 | 2,199,900 | |
| 2024-12-18 | E28.SI | SGD | $1.1100 | $1.1000 | $1.1400 | $1.1000 | $1.1100 | 4,252,600 | |
| 2024-12-17 | E28.SI | SGD | $1.1400 | $1.1200 | $1.1700 | $1.1400 | $1.1500 | 5,873,600 | |
| 2024-12-16 | E28.SI | SGD | $1.1700 | $1.1600 | $1.1800 | $1.1600 | $1.1700 | 2,601,800 | |
| 2024-12-13 | E28.SI | SGD | $1.1700 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 1,553,400 | |
| 2024-12-12 | E28.SI | SGD | $1.1800 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 1,645,100 | |
| 2024-12-11 | E28.SI | SGD | $1.1800 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 1,401,900 | |
| 2024-12-10 | E28.SI | SGD | $1.1700 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 1,094,800 | |
| 2024-12-09 | E28.SI | SGD | $1.1800 | $1.1800 | $1.1900 | $1.1800 | $1.1900 | 1,008,300 | |
| 2024-12-06 | E28.SI | SGD | $1.1800 | $1.1800 | $1.2100 | $1.1800 | $1.1900 | 1,801,800 | |
| 2024-12-05 | E28.SI | SGD | $1.1900 | $1.1900 | $1.2300 | $1.1900 | $1.2000 | 2,846,700 |