Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-04 | E28.SI | SGD | $1.1100 | $1.0900 | $1.1100 | $1.1000 | $1.1100 | 1,459,900 | |
| 2022-07-01 | E28.SI | SGD | $1.1100 | $1.0800 | $1.1200 | $1.1000 | $1.1100 | 1,273,500 | |
| 2022-06-30 | E28.SI | SGD | $1.1100 | $1.0900 | $1.1300 | $1.1000 | $1.1100 | 2,406,600 | |
| 2022-06-29 | E28.SI | SGD | $1.1300 | $1.1100 | $1.1400 | $1.1200 | $1.1300 | 1,574,600 | |
| 2022-06-28 | E28.SI | SGD | $1.1500 | $1.1200 | $1.1500 | $1.1400 | $1.1500 | 1,999,000 | |
| 2022-06-27 | E28.SI | SGD | $1.1500 | $1.1200 | $1.1600 | $1.1500 | $1.1600 | 2,593,300 | |
| 2022-06-24 | E28.SI | SGD | $1.1300 | $1.1000 | $1.1300 | $1.1200 | $1.1300 | 2,687,400 | |
| 2022-06-23 | E28.SI | SGD | $1.1000 | $1.0800 | $1.1100 | $1.1000 | $1.1100 | 2,751,200 | |
| 2022-06-22 | E28.SI | SGD | $1.0800 | $1.0700 | $1.1500 | $1.0700 | $1.0800 | 5,334,400 | |
| 2022-06-21 | E28.SI | SGD | $1.1500 | $1.0800 | $1.1500 | $1.1500 | $1.1600 | 7,518,300 | |
| 2022-06-20 | E28.SI | SGD | $1.0700 | $1.0400 | $1.0700 | $1.0600 | $1.0700 | 1,954,600 | |
| 2022-06-17 | E28.SI | SGD | $1.0600 | $1.0400 | $1.0900 | $1.0600 | $1.0700 | 4,435,000 | |
| 2022-06-16 | E28.SI | SGD | $1.0800 | $1.0800 | $1.1400 | $1.0800 | $1.0900 | 4,337,900 | |
| 2022-06-15 | E28.SI | SGD | $1.1100 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 2,205,700 | |
| 2022-06-14 | E28.SI | SGD | $1.1200 | $1.0800 | $1.1200 | $1.1100 | $1.1200 | 2,318,600 | |
| 2022-06-13 | E28.SI | SGD | $1.1000 | $1.1000 | $1.1400 | $1.1000 | $1.1100 | 3,780,900 | |
| 2022-06-10 | E28.SI | SGD | $1.1600 | $1.1400 | $1.1700 | $1.1500 | $1.1600 | 1,513,000 | |
| 2022-06-09 | E28.SI | SGD | $1.1700 | $1.1500 | $1.1800 | $1.1600 | $1.1700 | 1,860,400 | |
| 2022-06-08 | E28.SI | SGD | $1.1800 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 2,417,600 | |
| 2022-06-07 | E28.SI | SGD | $1.1600 | $1.1600 | $1.1800 | $1.1600 | $1.1700 | 1,563,000 | |
| 2022-06-06 | E28.SI | SGD | $1.1900 | $1.1600 | $1.1900 | $1.1900 | $1.2000 | 1,280,900 | |
| 2022-06-03 | E28.SI | SGD | $1.1800 | $1.1700 | $1.2100 | $1.1800 | $1.1900 | 3,530,500 | |
| 2022-06-02 | E28.SI | SGD | $1.1700 | $1.1500 | $1.1800 | $1.1600 | $1.1700 | 2,735,500 | |
| 2022-06-01 | E28.SI | SGD | $1.1900 | $1.1700 | $1.2300 | $1.1800 | $1.1900 | 5,845,200 | |
| 2022-05-31 | E28.SI | SGD | $1.1800 | $1.1700 | $1.2100 | $1.1800 | $1.1900 | 4,133,400 | |
| 2022-05-30 | E28.SI | SGD | $1.2100 | $1.1400 | $1.2100 | $1.2000 | $1.2100 | 7,393,900 | |
| 2022-05-27 | E28.SI | SGD | $1.1300 | $1.1200 | $1.1600 | $1.1300 | $1.1400 | 3,460,300 | |
| 2022-05-26 | E28.SI | SGD | $1.1500 | $1.1200 | $1.1900 | $1.1500 | $1.1600 | 5,968,700 | |
| 2022-05-25 | E28.SI | SGD | $1.1500 | $1.0600 | $1.1500 | $1.1400 | $1.1500 | 7,998,400 | |
| 2022-05-24 | E28.SI | SGD | $1.0800 | $1.0600 | $1.1300 | $1.0700 | $1.0800 | 7,170,300 | |
| 2022-05-23 | E28.SI | SGD | $1.1300 | $1.1200 | $1.1800 | $1.1200 | $1.1300 | 7,179,000 | |
| 2022-05-20 | E28.SI | SGD | $1.1800 | $1.1400 | $1.1900 | $1.1800 | $1.1900 | 5,289,700 | |
| 2022-05-19 | E28.SI | SGD | $1.1500 | $1.1300 | $1.2200 | $1.1400 | $1.1500 | 10,720,900 | |
| 2022-05-18 | E28.SI | SGD | $1.2600 | $1.2600 | $1.3100 | $1.2600 | $1.2700 | 5,215,200 | |
| 2022-05-17 | E28.SI | SGD | $1.3300 | $1.2900 | $1.3300 | $1.3300 | $1.3400 | 2,937,700 | |
| 2022-05-13 | E28.SI | SGD | $1.3100 | $1.3000 | $1.3300 | $1.3000 | $1.3100 | 2,606,200 | |
| 2022-05-12 | E28.SI | SGD | $1.2900 | $1.2800 | $1.3300 | $1.2800 | $1.2900 | 4,723,200 | |
| 2022-05-11 | E28.SI | SGD | $1.3500 | $1.2800 | $1.3600 | $1.3500 | $1.3600 | 5,778,400 | |
| 2022-05-10 | E28.SI | SGD | $1.2800 | $1.2700 | $1.3100 | $1.2800 | $1.2900 | 4,287,200 | |
| 2022-05-09 | E28.SI | SGD | $1.3200 | $1.3200 | $1.3600 | $1.3200 | $1.3300 | 2,752,700 | |
| 2022-05-06 | E28.SI | SGD | XD | $1.3600 | $1.3500 | $1.3700 | $1.3600 | $1.3700 | 2,324,400 |
| 2022-05-05 | E28.SI | SGD | XD | $1.3800 | $1.3700 | $1.4300 | $1.3800 | $1.3900 | 3,803,500 |
| 2022-05-04 | E28.SI | SGD | CD | $1.4300 | $1.4200 | $1.4500 | $1.4300 | $1.4400 | 3,020,600 |
| 2022-04-29 | E28.SI | SGD | CD | $1.4300 | $1.4300 | $1.4500 | $1.4300 | $1.4400 | 2,035,300 |
| 2022-04-28 | E28.SI | SGD | CD | $1.4300 | $1.4100 | $1.4500 | $1.4300 | $1.4400 | 2,750,100 |
| 2022-04-27 | E28.SI | SGD | CD | $1.4300 | $1.4000 | $1.4400 | $1.4300 | $1.4400 | 4,894,000 |
| 2022-04-26 | E28.SI | SGD | CD | $1.4600 | $1.4500 | $1.4800 | $1.4600 | $1.4700 | 3,352,600 |
| 2022-04-25 | E28.SI | SGD | CD | $1.4500 | $1.4500 | $1.4800 | $1.4500 | $1.4600 | 4,736,700 |
| 2022-04-22 | E28.SI | SGD | CD | $1.5000 | $1.4900 | $1.5200 | $1.5000 | $1.5100 | 5,544,600 |
| 2022-04-21 | E28.SI | SGD | CD | $1.5300 | $1.5200 | $1.5500 | $1.5300 | $1.5400 | 2,266,800 |