Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2022-04-20 | E28.SI | SGD | CD | $1.5400 | $1.5200 | $1.5600 | $1.5400 | $1.5500 | 3,530,200 |
| 2022-04-19 | E28.SI | SGD | CD | $1.5500 | $1.5500 | $1.5800 | $1.5500 | $1.5600 | 2,368,600 |
| 2022-04-18 | E28.SI | SGD | CD | $1.5500 | $1.5400 | $1.5600 | $1.5400 | $1.5500 | 1,909,000 |
| 2022-04-14 | E28.SI | SGD | CD | $1.5600 | $1.5600 | $1.5900 | $1.5600 | $1.5700 | 3,057,100 |
| 2022-04-13 | E28.SI | SGD | CD | $1.5500 | $1.5500 | $1.5800 | $1.5500 | $1.5600 | 3,347,100 |
| 2022-04-12 | E28.SI | SGD | CD | $1.5600 | $1.5200 | $1.5700 | $1.5500 | $1.5600 | 4,845,100 |
| 2022-04-11 | E28.SI | SGD | CD | $1.5600 | $1.5400 | $1.6100 | $1.5500 | $1.5600 | 6,703,800 |
| 2022-04-08 | E28.SI | SGD | CD | $1.6100 | $1.6000 | $1.6300 | $1.6100 | $1.6200 | 2,879,800 |
| 2022-04-07 | E28.SI | SGD | CD | $1.6200 | $1.5900 | $1.6400 | $1.6100 | $1.6200 | 9,807,700 |
| 2022-04-06 | E28.SI | SGD | CD | $1.6600 | $1.6500 | $1.6900 | $1.6600 | $1.6700 | 4,581,600 |
| 2022-04-05 | E28.SI | SGD | CD | $1.7000 | $1.6800 | $1.7200 | $1.6900 | $1.7000 | 5,999,200 |
| 2022-04-04 | E28.SI | SGD | CD | $1.6700 | $1.6500 | $1.6900 | $1.6600 | $1.6700 | 2,691,900 |
| 2022-04-01 | E28.SI | SGD | CD | $1.6600 | $1.6400 | $1.6700 | $1.6600 | $1.6700 | 2,204,100 |
| 2022-03-31 | E28.SI | SGD | CD | $1.6600 | $1.6600 | $1.6900 | $1.6600 | $1.6700 | 2,927,600 |
| 2022-03-30 | E28.SI | SGD | CD | $1.6700 | $1.6600 | $1.7100 | $1.6700 | $1.6800 | 2,599,500 |
| 2022-03-29 | E28.SI | SGD | CD | $1.6800 | $1.6600 | $1.7100 | $1.6700 | $1.6800 | 2,305,800 |
| 2022-03-28 | E28.SI | SGD | CD | $1.6600 | $1.6600 | $1.6800 | $1.6600 | $1.6700 | 1,556,600 |
| 2022-03-25 | E28.SI | SGD | CD | $1.6700 | $1.6600 | $1.7200 | $1.6600 | $1.6700 | 4,689,200 |
| 2022-03-24 | E28.SI | SGD | CD | $1.6800 | $1.6500 | $1.6900 | $1.6700 | $1.6800 | 3,398,500 |
| 2022-03-23 | E28.SI | SGD | CD | $1.6800 | $1.6400 | $1.7000 | $1.6700 | $1.6800 | 5,591,300 |
| 2022-03-22 | E28.SI | SGD | CD | $1.6300 | $1.6200 | $1.6600 | $1.6300 | $1.6400 | 3,782,400 |
| 2022-03-21 | E28.SI | SGD | CD | $1.6600 | $1.6400 | $1.6800 | $1.6500 | $1.6600 | 4,816,200 |
| 2022-03-18 | E28.SI | SGD | CD | $1.6400 | $1.5900 | $1.6400 | $1.6300 | $1.6400 | 4,621,600 |
| 2022-03-17 | E28.SI | SGD | CD | $1.6000 | $1.5800 | $1.6200 | $1.6000 | $1.6100 | 4,553,500 |
| 2022-03-16 | E28.SI | SGD | CD | $1.5700 | $1.5000 | $1.5700 | $1.5600 | $1.5700 | 8,689,900 |
| 2022-03-15 | E28.SI | SGD | CD | $1.4900 | $1.4800 | $1.5200 | $1.4800 | $1.4900 | 2,332,900 |
| 2022-03-14 | E28.SI | SGD | CD | $1.5200 | $1.5000 | $1.5500 | $1.5100 | $1.5200 | 1,357,200 |
| 2022-03-11 | E28.SI | SGD | CD | $1.5400 | $1.5200 | $1.5600 | $1.5400 | $1.5500 | 2,187,700 |
| 2022-03-10 | E28.SI | SGD | CD | $1.5600 | $1.5500 | $1.6000 | $1.5500 | $1.5600 | 5,711,400 |
| 2022-03-09 | E28.SI | SGD | CD | $1.5300 | $1.4600 | $1.5300 | $1.5200 | $1.5300 | 6,873,900 |
| 2022-03-08 | E28.SI | SGD | CD | $1.4700 | $1.4300 | $1.5200 | $1.4600 | $1.4700 | 8,057,200 |
| 2022-03-07 | E28.SI | SGD | CD | $1.5200 | $1.5200 | $1.6200 | $1.5200 | $1.5300 | 6,622,800 |
| 2022-03-04 | E28.SI | SGD | CD | $1.6200 | $1.6100 | $1.6400 | $1.6200 | $1.6300 | 2,260,900 |
| 2022-03-03 | E28.SI | SGD | CD | $1.6200 | $1.6100 | $1.6600 | $1.6200 | $1.6300 | 3,072,400 |
| 2022-03-02 | E28.SI | SGD | CD | $1.6200 | $1.6100 | $1.7000 | $1.6100 | $1.6200 | 9,330,600 |
| 2022-03-01 | E28.SI | SGD | CD | $1.6400 | $1.6100 | $1.6500 | $1.6300 | $1.6400 | 5,068,200 |
| 2022-02-28 | E28.SI | SGD | CD | $1.6100 | $1.5700 | $1.6500 | $1.6000 | $1.6100 | 6,322,500 |