Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | E28.SI | SGD | $2.6100 | $2.6000 | $2.7300 | $2.6100 | $2.6200 | 5,653,000 | |
| 2026-08-19 | E28.SI | SGD | $2.7100 | $2.5900 | $2.7400 | $2.7000 | $2.7100 | 5,847,700 | |
| 2026-08-18 | E28.SI | SGD | $2.6700 | $2.6300 | $2.8100 | $2.6600 | $2.6700 | 6,509,600 | |
| 2026-08-17 | E28.SI | SGD | $2.7600 | $2.6500 | $2.7800 | $2.7500 | $2.7700 | 6,815,800 | |
| 2026-08-14 | E28.SI | SGD | $2.6300 | $2.5700 | $2.6800 | $2.6300 | $2.6400 | 9,901,200 | |
| 2026-08-13 | E28.SI | SGD | $2.7900 | $2.7100 | $2.8200 | $2.7800 | $2.8000 | 9,110,200 | |
| 2026-08-12 | E28.SI | SGD | $2.6800 | $2.6300 | $2.7100 | $2.6700 | $2.6900 | 4,435,900 | |
| 2026-08-11 | E28.SI | SGD | $2.6600 | $2.5500 | $2.6600 | $2.6500 | $2.6600 | 4,698,800 | |
| 2026-08-07 | E28.SI | SGD | $2.5700 | $2.5100 | $2.6000 | $2.5700 | $2.5800 | 3,816,200 | |
| 2026-08-06 | E28.SI | SGD | $2.5500 | $2.5400 | $2.6000 | $2.5500 | $2.5600 | 2,709,700 | |
| 2026-08-05 | E28.SI | SGD | $2.6300 | $2.6200 | $2.7200 | $2.6200 | $2.6300 | 6,988,300 | |
| 2026-08-04 | E28.SI | SGD | $2.6000 | $2.5300 | $2.6200 | $2.5900 | $2.6000 | 4,663,500 | |
| 2026-08-03 | E28.SI | SGD | $2.5000 | $2.4400 | $2.5500 | $2.4900 | $2.5000 | 5,848,000 | |
| 2026-07-31 | E28.SI | SGD | $2.4700 | $2.4200 | $2.5000 | $2.4700 | $2.4800 | 7,444,600 | |
| 2026-07-30 | E28.SI | SGD | $2.3400 | $2.3200 | $2.3900 | $2.3400 | $2.3500 | 6,313,200 | |
| 2026-07-29 | E28.SI | SGD | $2.4400 | $2.3400 | $2.4700 | $2.4300 | $2.4400 | 5,803,200 | |
| 2026-07-28 | E28.SI | SGD | $2.4600 | $2.4400 | $2.6300 | $2.4600 | $2.4700 | 9,587,000 | |
| 2026-07-27 | E28.SI | SGD | $2.7000 | $2.6400 | $2.7200 | $2.6800 | $2.7000 | 3,073,700 | |
| 2026-07-24 | E28.SI | SGD | $2.6900 | $2.6700 | $2.7300 | $2.6900 | $2.7000 | 3,318,900 | |
| 2026-07-23 | E28.SI | SGD | $2.7400 | $2.7200 | $2.7900 | $2.7300 | $2.7400 | 2,291,400 | |
| 2026-07-22 | E28.SI | SGD | $2.7200 | $2.7200 | $2.8500 | $2.7100 | $2.7200 | 5,768,400 | |
| 2026-07-21 | E28.SI | SGD | $2.7600 | $2.6600 | $2.7700 | $2.7600 | $2.7700 | 5,240,100 | |
| 2026-07-20 | E28.SI | SGD | $2.6600 | $2.6100 | $2.7000 | $2.6600 | $2.6700 | 4,106,300 | |
| 2026-07-17 | E28.SI | SGD | $2.6300 | $2.6200 | $2.7400 | $2.6300 | $2.6400 | 5,170,600 | |
| 2026-07-16 | E28.SI | SGD | $2.7400 | $2.7100 | $2.8100 | $2.7400 | $2.7500 | 6,080,600 | |
| 2026-07-15 | E28.SI | SGD | $2.8700 | $2.7600 | $2.9000 | $2.8700 | $2.8800 | 8,078,800 | |
| 2026-07-14 | E28.SI | SGD | $2.7600 | $2.6400 | $2.7800 | $2.7600 | $2.7700 | 4,646,100 | |
| 2026-07-13 | E28.SI | SGD | $2.7200 | $2.7100 | $2.7700 | $2.7100 | $2.7200 | 3,276,000 | |
| 2026-07-10 | E28.SI | SGD | $2.7600 | $2.7500 | $2.8800 | $2.7500 | $2.7600 | 4,149,700 | |
| 2026-07-09 | E28.SI | SGD | $2.7900 | $2.7300 | $2.8600 | $2.7800 | $2.7900 | 4,941,100 | |
| 2026-07-08 | E28.SI | SGD | $2.7100 | $2.7000 | $2.8800 | $2.7000 | $2.7100 | 6,567,800 | |
| 2026-07-07 | E28.SI | SGD | $2.8600 | $2.8000 | $2.9500 | $2.8500 | $2.8600 | 5,062,000 | |
| 2026-07-06 | E28.SI | SGD | $2.9400 | $2.8600 | $2.9600 | $2.9400 | $2.9500 | 3,620,800 | |
| 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 |