Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-12-11 | E28.SI | SGD | $1.2300 | $1.2300 | $1.2600 | $1.2300 | $1.2400 | 1,558,400 | |
| 2023-12-08 | E28.SI | SGD | $1.2500 | $1.2400 | $1.2900 | $1.2500 | $1.2600 | 5,345,100 | |
| 2023-12-07 | E28.SI | SGD | $1.2400 | $1.1900 | $1.2600 | $1.2400 | $1.2500 | 5,375,600 | |
| 2023-12-06 | E28.SI | SGD | $1.2000 | $1.1800 | $1.2100 | $1.2000 | $1.2100 | 2,567,100 | |
| 2023-12-05 | E28.SI | SGD | $1.2100 | $1.2000 | $1.2200 | $1.2000 | $1.2100 | 1,035,300 | |
| 2023-12-04 | E28.SI | SGD | $1.2100 | $1.1900 | $1.2300 | $1.2100 | $1.2200 | 5,937,500 | |
| 2023-12-01 | E28.SI | SGD | $1.1900 | $1.1500 | $1.2000 | $1.1800 | $1.1900 | 6,433,800 | |
| 2023-11-30 | E28.SI | SGD | $1.1500 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 2,726,300 | |
| 2023-11-29 | E28.SI | SGD | $1.1500 | $1.1200 | $1.1500 | $1.1500 | $1.1600 | 3,437,100 | |
| 2023-11-28 | E28.SI | SGD | $1.1300 | $1.1200 | $1.1600 | $1.1200 | $1.1300 | 3,891,600 | |
| 2023-11-27 | E28.SI | SGD | $1.1400 | $1.1200 | $1.1400 | $1.1300 | $1.1400 | 1,917,500 | |
| 2023-11-24 | E28.SI | SGD | $1.1300 | $1.1200 | $1.1700 | $1.1200 | $1.1300 | 4,120,400 | |
| 2023-11-23 | E28.SI | SGD | $1.1600 | $1.1100 | $1.1600 | $1.1500 | $1.1600 | 9,129,400 | |
| 2023-11-22 | E28.SI | SGD | $1.0800 | $1.0700 | $1.1000 | $1.0800 | $1.0900 | 1,976,400 | |
| 2023-11-21 | E28.SI | SGD | $1.1000 | $1.0900 | $1.1200 | $1.0900 | $1.1000 | 2,870,600 | |
| 2023-11-20 | E28.SI | SGD | $1.0800 | $1.0700 | $1.1000 | $1.0800 | $1.0900 | 1,201,800 | |
| 2023-11-17 | E28.SI | SGD | $1.0700 | $1.0600 | $1.0900 | $1.0700 | $1.0800 | 1,118,100 | |
| 2023-11-16 | E28.SI | SGD | $1.0800 | $1.0800 | $1.1000 | $1.0800 | $1.0900 | 1,028,500 | |
| 2023-11-15 | E28.SI | SGD | $1.0800 | $1.0800 | $1.1000 | $1.0800 | $1.0900 | 1,911,600 | |
| 2023-11-14 | E28.SI | SGD | $1.0600 | $1.0500 | $1.1000 | $1.0600 | $1.0700 | 2,772,400 | |
| 2023-11-10 | E28.SI | SGD | $1.0900 | $1.0800 | $1.1100 | $1.0900 | $1.1000 | 1,989,100 | |
| 2023-11-09 | E28.SI | SGD | $1.1200 | $1.1100 | $1.1400 | $1.1100 | $1.1200 | 1,162,200 | |
| 2023-11-08 | E28.SI | SGD | $1.1400 | $1.1100 | $1.1500 | $1.1300 | $1.1400 | 3,160,800 | |
| 2023-11-07 | E28.SI | SGD | $1.1300 | $1.1100 | $1.1400 | $1.1200 | $1.1300 | 2,206,800 | |
| 2023-11-06 | E28.SI | SGD | $1.1400 | $1.1000 | $1.1500 | $1.1400 | $1.1500 | 3,741,600 | |
| 2023-11-03 | E28.SI | SGD | $1.1000 | $1.0900 | $1.1200 | $1.1000 | $1.1100 | 4,194,500 | |
| 2023-11-02 | E28.SI | SGD | $1.0900 | $1.0700 | $1.1000 | $1.0900 | $1.1000 | 5,541,500 | |
| 2023-11-01 | E28.SI | SGD | $1.0600 | $1.0500 | $1.0800 | $1.0600 | $1.0700 | 2,507,600 | |
| 2023-10-31 | E28.SI | SGD | $1.0400 | $1.0400 | $1.0800 | $1.0400 | $1.0500 | 5,117,000 | |
| 2023-10-30 | E28.SI | SGD | $1.0700 | $1.0600 | $1.0800 | $1.0700 | $1.0800 | 609,700 | |
| 2023-10-27 | E28.SI | SGD | $1.0700 | $1.0600 | $1.1000 | $1.0700 | $1.0800 | 1,773,400 | |
| 2023-10-26 | E28.SI | SGD | $1.0800 | $1.0600 | $1.0900 | $1.0800 | $1.0900 | 1,260,700 | |
| 2023-10-25 | E28.SI | SGD | $1.0900 | $1.0800 | $1.1200 | $1.0800 | $1.0900 | 1,683,700 | |
| 2023-10-24 | E28.SI | SGD | $1.1000 | $1.0800 | $1.1300 | $1.1000 | $1.1100 | 4,250,700 | |
| 2023-10-23 | E28.SI | SGD | $1.0800 | $1.0600 | $1.0900 | $1.0700 | $1.0800 | 2,579,800 | |
| 2023-10-20 | E28.SI | SGD | $1.0600 | $1.0600 | $1.1100 | $1.0600 | $1.0700 | 3,468,300 | |
| 2023-10-19 | E28.SI | SGD | $1.1000 | $1.0900 | $1.1200 | $1.1000 | $1.1100 | 1,336,100 | |
| 2023-10-18 | E28.SI | SGD | $1.1100 | $1.1100 | $1.1400 | $1.1100 | $1.1200 | 3,308,800 | |
| 2023-10-17 | E28.SI | SGD | $1.1400 | $1.1400 | $1.1700 | $1.1400 | $1.1500 | 2,205,900 | |
| 2023-10-16 | E28.SI | SGD | $1.1500 | $1.1300 | $1.1800 | $1.1400 | $1.1500 | 3,819,000 | |
| 2023-10-13 | E28.SI | SGD | $1.1800 | $1.1500 | $1.1900 | $1.1700 | $1.1800 | 3,727,500 | |
| 2023-10-12 | E28.SI | SGD | $1.1700 | $1.1500 | $1.1900 | $1.1700 | $1.1800 | 8,109,800 | |
| 2023-10-11 | E28.SI | SGD | $1.1600 | $1.0900 | $1.1700 | $1.1500 | $1.1600 | 8,828,600 | |
| 2023-10-10 | E28.SI | SGD | $1.0800 | $1.0700 | $1.1000 | $1.0800 | $1.0900 | 2,937,800 | |
| 2023-10-09 | E28.SI | SGD | $1.0500 | $1.0400 | $1.0800 | $1.0500 | $1.0600 | 2,329,400 | |
| 2023-10-06 | E28.SI | SGD | $1.0700 | $1.0700 | $1.0900 | $1.0700 | $1.0800 | 1,087,800 | |
| 2023-10-05 | E28.SI | SGD | $1.0700 | $1.0600 | $1.1000 | $1.0600 | $1.0700 | 1,781,900 | |
| 2023-10-04 | E28.SI | SGD | $1.0700 | $1.0600 | $1.1000 | $1.0700 | $1.0800 | 2,434,200 | |
| 2023-10-03 | E28.SI | SGD | $1.1000 | $1.0900 | $1.1200 | $1.1000 | $1.1100 | 1,579,400 | |
| 2023-10-02 | E28.SI | SGD | $1.1200 | $1.1000 | $1.1300 | $1.1100 | $1.1200 | 2,692,500 |