Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | E28.SI | SGD | $1.6500 | $1.6300 | $1.6800 | $1.6400 | $1.6500 | 5,134,000 | |
| 2025-07-31 | E28.SI | SGD | $1.6600 | $1.6400 | $1.6800 | $1.6500 | $1.6600 | 3,662,500 | |
| 2025-07-30 | E28.SI | SGD | $1.6500 | $1.6400 | $1.7000 | $1.6400 | $1.6600 | 2,939,500 | |
| 2025-07-29 | E28.SI | SGD | $1.7000 | $1.6300 | $1.7200 | $1.6900 | $1.7000 | 11,519,600 | |
| 2025-07-28 | E28.SI | SGD | $1.6500 | $1.6400 | $1.6800 | $1.6500 | $1.6600 | 3,864,100 | |
| 2025-07-25 | E28.SI | SGD | $1.6700 | $1.6400 | $1.6900 | $1.6600 | $1.6700 | 7,074,600 | |
| 2025-07-24 | E28.SI | SGD | $1.6200 | $1.6000 | $1.6500 | $1.6200 | $1.6300 | 4,029,300 | |
| 2025-07-23 | E28.SI | SGD | $1.6400 | $1.5700 | $1.6500 | $1.6300 | $1.6400 | 7,112,300 | |
| 2025-07-22 | E28.SI | SGD | $1.5900 | $1.5600 | $1.5900 | $1.5800 | $1.5900 | 5,673,500 | |
| 2025-07-21 | E28.SI | SGD | $1.5600 | $1.4700 | $1.5600 | $1.5500 | $1.5600 | 14,199,700 | |
| 2025-07-18 | E28.SI | SGD | $1.4500 | $1.3900 | $1.4900 | $1.4500 | $1.4600 | 8,629,200 | |
| 2025-07-17 | E28.SI | SGD | $1.3900 | $1.3700 | $1.4100 | $1.3900 | $1.4000 | 2,824,800 | |
| 2025-07-16 | E28.SI | SGD | $1.3800 | $1.3700 | $1.4200 | $1.3700 | $1.3800 | 8,573,100 | |
| 2025-07-15 | E28.SI | SGD | $1.3900 | $1.3500 | $1.4000 | $1.3800 | $1.3900 | 7,117,000 | |
| 2025-07-14 | E28.SI | SGD | $1.3600 | $1.3200 | $1.3700 | $1.3500 | $1.3600 | 8,642,600 | |
| 2025-07-11 | E28.SI | SGD | $1.3100 | $1.2700 | $1.3200 | $1.3100 | $1.3200 | 4,833,900 | |
| 2025-07-10 | E28.SI | SGD | $1.2900 | $1.2500 | $1.3000 | $1.2900 | $1.3000 | 4,758,100 | |
| 2025-07-09 | E28.SI | SGD | $1.2600 | $1.2400 | $1.2700 | $1.2500 | $1.2600 | 1,862,900 | |
| 2025-07-08 | E28.SI | SGD | $1.2500 | $1.2200 | $1.2600 | $1.2500 | $1.2600 | 2,316,500 | |
| 2025-07-07 | E28.SI | SGD | $1.2400 | $1.2300 | $1.2600 | $1.2300 | $1.2400 | 1,856,800 | |
| 2025-07-04 | E28.SI | SGD | $1.2600 | $1.2500 | $1.2900 | $1.2500 | $1.2600 | 2,528,400 | |
| 2025-07-03 | E28.SI | SGD | $1.2700 | $1.2500 | $1.2900 | $1.2700 | $1.2800 | 4,305,900 | |
| 2025-07-02 | E28.SI | SGD | $1.2700 | $1.2500 | $1.2800 | $1.2600 | $1.2700 | 3,751,800 | |
| 2025-07-01 | E28.SI | SGD | $1.2500 | $1.2300 | $1.2500 | $1.2400 | $1.2500 | 2,237,800 | |
| 2025-06-30 | E28.SI | SGD | $1.2400 | $1.2400 | $1.2700 | $1.2400 | $1.2500 | 3,501,900 | |
| 2025-06-27 | E28.SI | SGD | $1.2600 | $1.2100 | $1.2900 | $1.2500 | $1.2600 | 10,108,800 | |
| 2025-06-26 | E28.SI | SGD | $1.2200 | $1.1700 | $1.2200 | $1.2100 | $1.2200 | 8,353,700 | |
| 2025-06-25 | E28.SI | SGD | $1.1500 | $1.1500 | $1.1700 | $1.1500 | $1.1600 | 1,582,800 | |
| 2025-06-24 | E28.SI | SGD | $1.1500 | $1.1400 | $1.1700 | $1.1400 | $1.1500 | 2,447,200 | |
| 2025-06-23 | E28.SI | SGD | $1.1300 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 2,693,500 | |
| 2025-06-20 | E28.SI | SGD | $1.1500 | $1.1500 | $1.1600 | $1.1500 | $1.1600 | 981,500 | |
| 2025-06-19 | E28.SI | SGD | $1.1500 | $1.1500 | $1.1800 | $1.1500 | $1.1600 | 2,786,600 | |
| 2025-06-18 | E28.SI | SGD | $1.1700 | $1.1600 | $1.2000 | $1.1600 | $1.1700 | 3,132,700 | |
| 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 |