Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-24 | E28.SI | SGD | $1.0500 | $1.0100 | $1.0800 | $1.0500 | $1.0600 | 9,150,800 | |
| 2020-07-23 | E28.SI | SGD | $1.0500 | $0.9750 | $1.0700 | $1.0500 | $1.0600 | 17,091,000 | |
| 2020-07-22 | E28.SI | SGD | $0.9650 | $0.9600 | $1.0000 | $0.9600 | $0.9650 | 7,980,100 | |
| 2020-07-21 | E28.SI | SGD | $1.0000 | $0.9500 | $1.0000 | $1.0000 | $1.0100 | 14,790,500 | |
| 2020-07-20 | E28.SI | SGD | $0.9400 | $0.9250 | $0.9500 | $0.9350 | $0.9450 | 2,341,600 | |
| 2020-07-17 | E28.SI | SGD | $0.9450 | $0.9400 | $0.9650 | $0.9450 | $0.9500 | 2,510,500 | |
| 2020-07-16 | E28.SI | SGD | $0.9450 | $0.9450 | $0.9800 | $0.9400 | $0.9450 | 6,458,100 | |
| 2020-07-15 | E28.SI | SGD | $0.9500 | $0.9300 | $0.9600 | $0.9500 | $0.9550 | 5,629,100 | |
| 2020-07-14 | E28.SI | SGD | $0.9250 | $0.9200 | $0.9450 | $0.9200 | $0.9250 | 3,496,700 | |
| 2020-07-13 | E28.SI | SGD | $0.9400 | $0.9300 | $0.9650 | $0.9350 | $0.9400 | 11,159,100 | |
| 2020-07-09 | E28.SI | SGD | $0.9150 | $0.8900 | $0.9150 | $0.9150 | $0.9200 | 2,065,900 | |
| 2020-07-08 | E28.SI | SGD | $0.9000 | $0.8950 | $0.9150 | $0.9000 | $0.9050 | 1,182,500 | |
| 2020-07-07 | E28.SI | SGD | XD | $0.9000 | $0.8900 | $0.9350 | $0.8950 | $0.9000 | 3,832,600 |
| 2020-07-06 | E28.SI | SGD | XD | $0.9200 | $0.8850 | $0.9250 | $0.9150 | $0.9200 | 4,977,800 |
| 2020-07-03 | E28.SI | SGD | CD | $0.9150 | $0.9100 | $0.9250 | $0.9150 | $0.9200 | 1,721,400 |
| 2020-07-02 | E28.SI | SGD | CD | $0.9100 | $0.9050 | $0.9250 | $0.9100 | $0.9150 | 2,174,000 |
| 2020-07-01 | E28.SI | SGD | CD | $0.9200 | $0.8800 | $0.9350 | $0.9200 | $0.9250 | 6,449,100 |
| 2020-06-30 | E28.SI | SGD | CD | $0.8800 | $0.8750 | $0.8950 | $0.8750 | $0.8800 | 2,199,800 |
| 2020-06-29 | E28.SI | SGD | CD | $0.8650 | $0.8650 | $0.8900 | $0.8600 | $0.8650 | 2,003,400 |
| 2020-06-26 | E28.SI | SGD | CD | $0.8800 | $0.8750 | $0.8950 | $0.8800 | $0.8850 | 1,615,900 |
| 2020-06-25 | E28.SI | SGD | CD | $0.8800 | $0.8700 | $0.9000 | $0.8800 | $0.8850 | 2,292,400 |
| 2020-06-24 | E28.SI | SGD | CD | $0.8800 | $0.8750 | $0.9000 | $0.8800 | $0.8850 | 2,474,500 |
| 2020-06-23 | E28.SI | SGD | CD | $0.9000 | $0.8850 | $0.9300 | $0.9000 | $0.9050 | 5,766,900 |
| 2020-06-22 | E28.SI | SGD | CD | $0.9100 | $0.8700 | $0.9200 | $0.9100 | $0.9150 | 7,570,400 |
| 2020-06-19 | E28.SI | SGD | CD | $0.8600 | $0.8300 | $0.8700 | $0.8600 | $0.8650 | 3,078,600 |
| 2020-06-18 | E28.SI | SGD | CD | $0.8300 | $0.8100 | $0.8350 | $0.8300 | $0.8350 | 1,025,400 |
| 2020-06-17 | E28.SI | SGD | CD | $0.8150 | $0.8050 | $0.8200 | $0.8100 | $0.8150 | 970,200 |
| 2020-06-16 | E28.SI | SGD | CD | $0.8100 | $0.8000 | $0.8150 | $0.8100 | $0.8150 | 700,200 |
| 2020-06-15 | E28.SI | SGD | CD | $0.7900 | $0.7850 | $0.8150 | $0.7900 | $0.7950 | 1,640,800 |
| 2020-06-12 | E28.SI | SGD | CD | $0.8100 | $0.7900 | $0.8200 | $0.8100 | $0.8150 | 2,039,000 |
| 2020-06-11 | E28.SI | SGD | CD | $0.8250 | $0.8150 | $0.8400 | $0.8200 | $0.8250 | 1,245,100 |
| 2020-06-10 | E28.SI | SGD | CD | $0.8400 | $0.8250 | $0.8450 | $0.8350 | $0.8400 | 1,012,600 |
| 2020-06-09 | E28.SI | SGD | CD | $0.8250 | $0.8200 | $0.8450 | $0.8200 | $0.8250 | 2,177,200 |
| 2020-06-08 | E28.SI | SGD | CD | $0.8250 | $0.8200 | $0.8350 | $0.8250 | $0.8300 | 1,328,800 |
| 2020-06-05 | E28.SI | SGD | $0.8150 | $0.8100 | $0.8250 | $0.8150 | $0.8200 | 923,900 | |
| 2020-06-04 | E28.SI | SGD | $0.8100 | $0.8050 | $0.8300 | $0.8100 | $0.8150 | 3,111,700 | |
| 2020-06-03 | E28.SI | SGD | $0.8150 | $0.8100 | $0.8450 | $0.8100 | $0.8150 | 2,532,900 | |
| 2020-06-02 | E28.SI | SGD | $0.8250 | $0.8050 | $0.8300 | $0.8250 | $0.8300 | 1,982,000 | |
| 2020-06-01 | E28.SI | SGD | $0.8100 | $0.8000 | $0.8200 | $0.8050 | $0.8100 | 1,379,000 | |
| 2020-05-29 | E28.SI | SGD | $0.7950 | $0.7850 | $0.8100 | $0.7900 | $0.7950 | 1,236,600 | |
| 2020-05-28 | E28.SI | SGD | $0.8000 | $0.7900 | $0.8150 | $0.7950 | $0.8000 | 1,190,500 | |
| 2020-05-27 | E28.SI | SGD | $0.8000 | $0.8000 | $0.8250 | $0.8000 | $0.8050 | 1,327,300 | |
| 2020-05-26 | E28.SI | SGD | $0.8200 | $0.8000 | $0.8200 | $0.8150 | $0.8200 | 2,323,700 | |
| 2020-05-22 | E28.SI | SGD | $0.7950 | $0.7750 | $0.8150 | $0.7900 | $0.7950 | 2,419,800 | |
| 2020-05-21 | E28.SI | SGD | $0.8050 | $0.8050 | $0.8300 | $0.8050 | $0.8100 | 1,071,000 | |
| 2020-05-20 | E28.SI | SGD | $0.8200 | $0.8150 | $0.8300 | $0.8150 | $0.8200 | 814,700 | |
| 2020-05-19 | E28.SI | SGD | $0.8150 | $0.8100 | $0.8350 | $0.8150 | $0.8200 | 2,812,900 | |
| 2020-05-18 | E28.SI | SGD | $0.8200 | $0.8100 | $0.8400 | $0.8200 | $0.8300 | 1,142,600 | |
| 2020-05-15 | E28.SI | SGD | $0.8300 | $0.8150 | $0.8650 | $0.8300 | $0.8350 | 4,835,900 | |
| 2020-05-14 | E28.SI | SGD | $0.8200 | $0.8100 | $0.8600 | $0.8200 | $0.8250 | 3,330,800 |