Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | E28.SI | SGD | $1.1700 | $1.1500 | $1.1800 | $1.1700 | $1.1800 | 1,918,400 | |
| 2025-06-16 | E28.SI | SGD | $1.1600 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 2,182,400 | |
| 2025-06-13 | E28.SI | SGD | $1.1700 | $1.1500 | $1.1700 | $1.1600 | $1.1700 | 2,820,800 | |
| 2025-06-12 | E28.SI | SGD | $1.1800 | $1.1700 | $1.2000 | $1.1800 | $1.1900 | 3,356,700 | |
| 2025-06-11 | E28.SI | SGD | $1.1800 | $1.1600 | $1.1800 | $1.1700 | $1.1800 | 2,375,400 | |
| 2025-06-10 | E28.SI | SGD | $1.1500 | $1.1500 | $1.1700 | $1.1500 | $1.1600 | 2,197,200 | |
| 2025-06-09 | E28.SI | SGD | $1.1700 | $1.1600 | $1.2100 | $1.1600 | $1.1700 | 3,899,900 | |
| 2025-06-06 | E28.SI | SGD | $1.1800 | $1.1600 | $1.2000 | $1.1800 | $1.1900 | 5,137,900 | |
| 2025-06-05 | E28.SI | SGD | $1.1600 | $1.1200 | $1.1700 | $1.1600 | $1.1700 | 3,457,000 | |
| 2025-06-04 | E28.SI | SGD | $1.1400 | $1.1400 | $1.1700 | $1.1300 | $1.1400 | 3,825,300 | |
| 2025-06-03 | E28.SI | SGD | $1.1400 | $1.1400 | $1.1600 | $1.1400 | $1.1500 | 934,500 | |
| 2025-06-02 | E28.SI | SGD | $1.1400 | $1.1300 | $1.1600 | $1.1300 | $1.1400 | 1,613,900 | |
| 2025-05-30 | E28.SI | SGD | $1.1500 | $1.1300 | $1.1600 | $1.1400 | $1.1500 | 2,721,700 | |
| 2025-05-29 | E28.SI | SGD | $1.1700 | $1.1200 | $1.1700 | $1.1600 | $1.1700 | 5,307,000 | |
| 2025-05-28 | E28.SI | SGD | $1.1200 | $1.1200 | $1.1500 | $1.1200 | $1.1300 | 1,386,300 | |
| 2025-05-27 | E28.SI | SGD | $1.1400 | $1.1300 | $1.1600 | $1.1300 | $1.1400 | 2,529,200 | |
| 2025-05-26 | E28.SI | SGD | $1.1200 | $1.1200 | $1.1400 | $1.1200 | $1.1300 | 399,100 | |
| 2025-05-23 | E28.SI | SGD | $1.1300 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 1,806,300 | |
| 2025-05-22 | E28.SI | SGD | $1.1400 | $1.1100 | $1.1500 | $1.1400 | $1.1500 | 2,001,700 | |
| 2025-05-21 | E28.SI | SGD | $1.1300 | $1.1200 | $1.1600 | $1.1200 | $1.1300 | 1,931,300 | |
| 2025-05-20 | E28.SI | SGD | $1.1400 | $1.1300 | $1.1600 | $1.1400 | $1.1500 | 1,604,500 | |
| 2025-05-19 | E28.SI | SGD | $1.1200 | $1.1200 | $1.1700 | $1.1200 | $1.1300 | 1,846,300 | |
| 2025-05-16 | E28.SI | SGD | $1.1600 | $1.1500 | $1.1800 | $1.1600 | $1.1700 | 1,064,900 | |
| 2025-05-15 | E28.SI | SGD | $1.1500 | $1.1300 | $1.1700 | $1.1500 | $1.1600 | 2,773,800 | |
| 2025-05-14 | E28.SI | SGD | $1.1600 | $1.1300 | $1.1700 | $1.1600 | $1.1700 | 5,585,400 | |
| 2025-05-13 | E28.SI | SGD | $1.1200 | $1.0700 | $1.1200 | $1.1100 | $1.1200 | 8,942,000 | |
| 2025-05-09 | E28.SI | SGD | $1.0400 | $1.0300 | $1.0500 | $1.0400 | $1.0500 | 626,700 | |
| 2025-05-08 | E28.SI | SGD | $1.0500 | $1.0300 | $1.0500 | $1.0400 | $1.0500 | 1,312,800 | |
| 2025-05-07 | E28.SI | SGD | $1.0500 | $1.0100 | $1.0500 | $1.0400 | $1.0500 | 2,530,400 | |
| 2025-05-06 | E28.SI | SGD | $1.0100 | $1.0000 | $1.0200 | $1.0100 | $1.0200 | 531,000 | |
| 2025-05-05 | E28.SI | SGD | XD | $1.0100 | $1.0000 | $1.0300 | $1.0000 | $1.0100 | 1,541,400 |
| 2025-05-02 | E28.SI | SGD | XD | $1.0100 | $1.0000 | $1.0300 | $1.0100 | $1.0200 | 1,343,800 |
| 2025-04-30 | E28.SI | SGD | CD | $1.0100 | $1.0000 | $1.0200 | $1.0100 | $1.0200 | 949,200 |
| 2025-04-29 | E28.SI | SGD | CD | $1.0200 | $1.0100 | $1.0400 | $1.0200 | $1.0300 | 1,248,900 |
| 2025-04-28 | E28.SI | SGD | CD | $1.0200 | $1.0200 | $1.0500 | $1.0200 | $1.0300 | 2,781,000 |
| 2025-04-25 | E28.SI | SGD | CD | $1.0500 | $1.0300 | $1.0600 | $1.0400 | $1.0500 | 2,256,400 |
| 2025-04-24 | E28.SI | SGD | CD | $1.0200 | $1.0200 | $1.0600 | $1.0200 | $1.0300 | 2,817,200 |
| 2025-04-23 | E28.SI | SGD | CD | $1.0500 | $1.0000 | $1.0500 | $1.0400 | $1.0500 | 5,367,200 |
| 2025-04-22 | E28.SI | SGD | CD | $1.0100 | $0.9550 | $1.0100 | $1.0000 | $1.0100 | 5,736,000 |
| 2025-04-21 | E28.SI | SGD | CD | $0.9650 | $0.9450 | $0.9750 | $0.9600 | $0.9650 | 2,873,700 |
| 2025-04-17 | E28.SI | SGD | CD | $0.9550 | $0.9300 | $0.9600 | $0.9550 | $0.9600 | 1,900,400 |
| 2025-04-16 | E28.SI | SGD | CD | $0.9450 | $0.9350 | $0.9750 | $0.9450 | $0.9500 | 3,747,700 |
| 2025-04-15 | E28.SI | SGD | CD | $0.9800 | $0.9550 | $0.9800 | $0.9750 | $0.9800 | 984,900 |
| 2025-04-14 | E28.SI | SGD | CD | $0.9650 | $0.9450 | $0.9900 | $0.9600 | $0.9650 | 4,856,200 |
| 2025-04-11 | E28.SI | SGD | CD | $0.9350 | $0.9000 | $0.9600 | $0.9350 | $0.9400 | 5,366,000 |
| 2025-04-10 | E28.SI | SGD | CD | $0.9550 | $0.8900 | $0.9950 | $0.9500 | $0.9550 | 8,801,400 |
| 2025-04-09 | E28.SI | SGD | CD | $0.8500 | $0.8250 | $0.8650 | $0.8450 | $0.8500 | 4,421,400 |
| 2025-04-08 | E28.SI | SGD | CD | $0.8950 | $0.8850 | $0.9100 | $0.8900 | $0.8950 | 3,424,400 |
| 2025-04-07 | E28.SI | SGD | CD | $0.8700 | $0.8600 | $0.9500 | $0.8700 | $0.8750 | 5,038,400 |
| 2025-04-04 | E28.SI | SGD | CD | $0.9800 | $0.9750 | $1.0000 | $0.9800 | $0.9850 | 4,376,200 |