Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | E28.SI | SGD | $2.9200 | $2.8600 | $2.9600 | $2.9100 | $2.9200 | 2,415,200 | |
| 2026-07-03 | E28.SI | SGD | $2.9400 | $2.8600 | $3.0100 | $2.9400 | $2.9500 | 3,881,000 | |
| 2026-07-02 | E28.SI | SGD | $2.8800 | $2.8800 | $2.9700 | $2.8800 | $2.8900 | 6,260,800 | |
| 2026-07-01 | E28.SI | SGD | $3.0400 | $3.0200 | $3.1000 | $3.0400 | $3.0500 | 4,599,800 | |
| 2026-06-30 | E28.SI | SGD | $3.0000 | $2.9600 | $3.0500 | $2.9900 | $3.0000 | 5,730,900 | |
| 2026-06-29 | E28.SI | SGD | $2.9500 | $2.8600 | $3.0000 | $2.9400 | $2.9500 | 6,414,600 | |
| 2026-06-26 | E28.SI | SGD | $2.9700 | $2.9600 | $3.1600 | $2.9700 | $2.9800 | 7,009,700 | |
| 2026-06-25 | E28.SI | SGD | $3.2000 | $3.0600 | $3.2300 | $3.2000 | $3.2100 | 6,214,100 | |
| 2026-06-24 | E28.SI | SGD | $2.9900 | $2.9700 | $3.2000 | $2.9800 | $2.9900 | 7,830,400 | |
| 2026-06-23 | E28.SI | SGD | $3.0900 | $3.0800 | $3.5300 | $3.0900 | $3.1000 | 8,348,100 | |
| 2026-06-22 | E28.SI | SGD | $3.5400 | $3.0800 | $3.5400 | $3.5400 | $3.5500 | 13,295,100 | |
| 2026-06-19 | E28.SI | SGD | $3.1300 | $3.0400 | $3.1800 | $3.1200 | $3.1300 | 4,500,300 | |
| 2026-06-18 | E28.SI | SGD | $3.1200 | $3.0900 | $3.2000 | $3.1200 | $3.1300 | 3,564,100 | |
| 2026-06-17 | E28.SI | SGD | $3.1400 | $3.0300 | $3.1500 | $3.1300 | $3.1400 | 2,972,700 | |
| 2026-06-16 | E28.SI | SGD | $3.0700 | $2.9600 | $3.1200 | $3.0600 | $3.0700 | 5,885,200 | |
| 2026-06-15 | E28.SI | SGD | $3.0900 | $2.8700 | $3.0900 | $3.0800 | $3.0900 | 6,980,600 | |
| 2026-06-12 | E28.SI | SGD | $2.8300 | $2.8100 | $2.9300 | $2.8300 | $2.8400 | 4,561,500 | |
| 2026-06-11 | E28.SI | SGD | $2.8100 | $2.7300 | $2.8700 | $2.8100 | $2.8300 | 4,104,500 | |
| 2026-06-10 | E28.SI | SGD | $2.8200 | $2.8000 | $2.8900 | $2.8200 | $2.8300 | 3,723,500 | |
| 2026-06-09 | E28.SI | SGD | $2.8700 | $2.8300 | $2.9900 | $2.8700 | $2.8800 | 4,878,000 | |
| 2026-06-08 | E28.SI | SGD | $2.9100 | $2.7200 | $2.9300 | $2.9000 | $2.9100 | 4,755,300 | |
| 2026-06-05 | E28.SI | SGD | $2.9200 | $2.7900 | $2.9800 | $2.9200 | $2.9300 | 6,788,200 | |
| 2026-06-04 | E28.SI | SGD | $3.0000 | $2.9600 | $3.0700 | $2.9900 | $3.0000 | 5,863,800 | |
| 2026-06-03 | E28.SI | SGD | $3.0700 | $3.0500 | $3.1800 | $3.0600 | $3.0700 | 4,461,900 | |
| 2026-06-02 | E28.SI | SGD | $3.0900 | $3.0500 | $3.3100 | $3.0900 | $3.1000 | 7,807,500 | |
| 2026-05-29 | E28.SI | SGD | $3.2900 | $3.1200 | $3.3200 | $3.2800 | $3.2900 | 7,487,600 | |
| 2026-05-28 | E28.SI | SGD | $3.1000 | $3.0600 | $3.1500 | $3.1000 | $3.1100 | 6,011,700 | |
| 2026-05-26 | E28.SI | SGD | $3.0700 | $3.0500 | $3.1500 | $3.0700 | $3.0800 | 2,815,400 | |
| 2026-05-25 | E28.SI | SGD | $3.1500 | $3.0000 | $3.1700 | $3.1400 | $3.1500 | 5,610,000 | |
| 2026-05-22 | E28.SI | SGD | $2.9600 | $2.9400 | $3.1400 | $2.9500 | $2.9600 | 5,561,300 | |
| 2026-05-21 | E28.SI | SGD | $3.1100 | $3.0300 | $3.1900 | $3.1100 | $3.1200 | 8,441,400 | |
| 2026-05-20 | E28.SI | SGD | $3.0500 | $2.8100 | $3.0500 | $3.0500 | $3.0600 | 11,260,900 | |
| 2026-05-19 | E28.SI | SGD | $2.8100 | $2.5400 | $2.8900 | $2.8000 | $2.8100 | 12,822,200 | |
| 2026-05-18 | E28.SI | SGD | $3.0400 | $2.9900 | $3.2400 | $3.0300 | $3.0400 | 7,416,400 | |
| 2026-05-15 | E28.SI | SGD | $3.1800 | $3.1500 | $3.5200 | $3.1700 | $3.1800 | 10,544,600 | |
| 2026-05-14 | E28.SI | SGD | $3.4100 | $3.3700 | $3.4600 | $3.4000 | $3.4100 | 6,958,700 | |
| 2026-05-13 | E28.SI | SGD | $3.3600 | $3.1300 | $3.3700 | $3.3500 | $3.3600 | 10,523,800 | |
| 2026-05-12 | E28.SI | SGD | $3.1500 | $2.9400 | $3.2100 | $3.1400 | $3.1500 | 10,719,600 | |
| 2026-05-11 | E28.SI | SGD | $2.9000 | $2.8900 | $2.9700 | $2.8900 | $2.9000 | 3,193,800 | |
| 2026-05-08 | E28.SI | SGD | $2.9300 | $2.8700 | $2.9700 | $2.9300 | $2.9400 | 4,321,600 | |
| 2026-05-07 | E28.SI | SGD | $2.9600 | $2.8300 | $3.0300 | $2.9500 | $2.9600 | 7,842,700 | |
| 2026-05-06 | E28.SI | SGD | $2.8100 | $2.6500 | $2.8100 | $2.8100 | $2.8200 | 8,319,100 | |
| 2026-05-05 | E28.SI | SGD | $2.6600 | $2.6100 | $2.6700 | $2.6500 | $2.6600 | 2,505,400 | |
| 2026-05-04 | E28.SI | SGD | XD | $2.6800 | $2.6600 | $2.7200 | $2.6800 | $2.6900 | 2,977,700 |
| 2026-04-30 | E28.SI | SGD | XD | $2.6800 | $2.6300 | $2.7600 | $2.6700 | $2.6800 | 5,829,700 |
| 2026-04-29 | E28.SI | SGD | CD | $2.7300 | $2.6900 | $2.7800 | $2.7200 | $2.7300 | 5,339,700 |
| 2026-04-28 | E28.SI | SGD | CD | $2.7200 | $2.6400 | $2.7300 | $2.7200 | $2.7300 | 5,877,600 |
| 2026-04-27 | E28.SI | SGD | CD | $2.6300 | $2.6200 | $2.7900 | $2.6200 | $2.6300 | 8,384,400 |
| 2026-04-24 | E28.SI | SGD | CD | $2.6600 | $2.5500 | $2.7200 | $2.6600 | $2.6700 | 11,367,600 |
| 2026-04-23 | E28.SI | SGD | CD | $2.5300 | $2.4900 | $2.5700 | $2.5200 | $2.5400 | 7,260,800 |