Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-06 | E28.SI | SGD | $1.8600 | $1.8200 | $1.8700 | $1.8500 | $1.8600 | 2,526,700 | |
| 2021-07-05 | E28.SI | SGD | $1.8200 | $1.8200 | $1.8600 | $1.8200 | $1.8300 | 1,452,700 | |
| 2021-07-02 | E28.SI | SGD | $1.8400 | $1.8200 | $1.8600 | $1.8400 | $1.8500 | 2,391,200 | |
| 2021-07-01 | E28.SI | SGD | $1.8500 | $1.8400 | $1.8900 | $1.8500 | $1.8600 | 2,984,100 | |
| 2021-06-30 | E28.SI | SGD | $1.8700 | $1.8600 | $1.9100 | $1.8700 | $1.8800 | 2,398,300 | |
| 2021-06-29 | E28.SI | SGD | $1.8600 | $1.8600 | $1.9000 | $1.8600 | $1.8700 | 2,541,400 | |
| 2021-06-28 | E28.SI | SGD | $1.8600 | $1.8400 | $1.8800 | $1.8600 | $1.8700 | 1,772,400 | |
| 2021-06-25 | E28.SI | SGD | $1.8700 | $1.8500 | $1.9200 | $1.8600 | $1.8700 | 3,735,100 | |
| 2021-06-24 | E28.SI | SGD | $1.8400 | $1.8100 | $1.8500 | $1.8400 | $1.8500 | 2,054,000 | |
| 2021-06-23 | E28.SI | SGD | $1.8300 | $1.7200 | $1.8500 | $1.8200 | $1.8300 | 7,698,400 | |
| 2021-06-22 | E28.SI | SGD | $1.7100 | $1.7000 | $1.7400 | $1.7100 | $1.7200 | 3,704,700 | |
| 2021-06-21 | E28.SI | SGD | $1.6900 | $1.6600 | $1.7000 | $1.6800 | $1.6900 | 1,701,200 | |
| 2021-06-18 | E28.SI | SGD | $1.7000 | $1.7000 | $1.7300 | $1.7000 | $1.7100 | 1,371,600 | |
| 2021-06-17 | E28.SI | SGD | $1.6800 | $1.6700 | $1.7100 | $1.6800 | $1.6900 | 1,122,000 | |
| 2021-06-16 | E28.SI | SGD | $1.6800 | $1.6800 | $1.7400 | $1.6800 | $1.7000 | 1,276,900 | |
| 2021-06-15 | E28.SI | SGD | $1.7200 | $1.6900 | $1.7400 | $1.7100 | $1.7200 | 1,431,100 | |
| 2021-06-14 | E28.SI | SGD | $1.7000 | $1.6700 | $1.7200 | $1.6900 | $1.7000 | 1,337,800 | |
| 2021-06-11 | E28.SI | SGD | $1.7200 | $1.7000 | $1.7500 | $1.7100 | $1.7200 | 1,802,800 | |
| 2021-06-10 | E28.SI | SGD | $1.7200 | $1.7100 | $1.7600 | $1.7200 | $1.7300 | 1,084,800 | |
| 2021-06-09 | E28.SI | SGD | $1.7500 | $1.7500 | $1.7700 | $1.7500 | $1.7600 | 688,700 | |
| 2021-06-08 | E28.SI | SGD | $1.7600 | $1.7400 | $1.7700 | $1.7500 | $1.7600 | 865,900 | |
| 2021-06-07 | E28.SI | SGD | $1.7500 | $1.7400 | $1.8000 | $1.7500 | $1.7600 | 2,254,200 | |
| 2021-06-04 | E28.SI | SGD | $1.7200 | $1.7000 | $1.7600 | $1.7200 | $1.7300 | 1,304,100 | |
| 2021-06-03 | E28.SI | SGD | $1.7400 | $1.7200 | $1.7600 | $1.7200 | $1.7400 | 1,839,900 | |
| 2021-06-02 | E28.SI | SGD | $1.7400 | $1.7400 | $1.7900 | $1.7400 | $1.7500 | 860,600 | |
| 2021-06-01 | E28.SI | SGD | $1.7700 | $1.7500 | $1.8000 | $1.7700 | $0.0000 | 2,701,800 | |
| 2021-05-31 | E28.SI | SGD | $1.7500 | $1.7300 | $1.7900 | $1.7500 | $1.7600 | 1,473,300 | |
| 2021-05-28 | E28.SI | SGD | $1.7700 | $1.7500 | $1.8000 | $1.7600 | $1.7700 | 3,563,600 | |
| 2021-05-27 | E28.SI | SGD | $1.7500 | $1.6900 | $1.7600 | $1.7400 | $1.7500 | 3,773,400 | |
| 2021-05-25 | E28.SI | SGD | $1.7400 | $1.7300 | $1.7700 | $1.7400 | $1.7500 | 2,990,100 | |
| 2021-05-24 | E28.SI | SGD | $1.7300 | $1.6900 | $1.7700 | $1.7200 | $1.7300 | 6,580,700 | |
| 2021-05-21 | E28.SI | SGD | $1.6700 | $1.6400 | $1.7000 | $1.6700 | $1.6800 | 4,303,300 | |
| 2021-05-20 | E28.SI | SGD | $1.6300 | $1.6300 | $1.6800 | $1.6300 | $1.6400 | 3,703,300 | |
| 2021-05-19 | E28.SI | SGD | $1.6300 | $1.6100 | $1.6800 | $1.6200 | $1.6300 | 6,338,200 | |
| 2021-05-18 | E28.SI | SGD | $1.6300 | $1.5200 | $1.6500 | $1.6200 | $1.6300 | 8,977,400 | |
| 2021-05-17 | E28.SI | SGD | $1.5100 | $1.4300 | $1.5200 | $1.5100 | $1.5200 | 4,426,400 | |
| 2021-05-14 | E28.SI | SGD | $1.4200 | $1.3900 | $1.4800 | $1.4200 | $1.4300 | 8,940,700 | |
| 2021-05-12 | E28.SI | SGD | $1.4200 | $1.3700 | $1.4200 | $1.4200 | $1.4300 | 3,268,100 | |
| 2021-05-11 | E28.SI | SGD | $1.3500 | $1.3500 | $1.4000 | $1.3500 | $1.3600 | 3,075,200 | |
| 2021-05-10 | E28.SI | SGD | $1.3800 | $1.3800 | $1.4600 | $1.3800 | $1.3900 | 3,031,400 | |
| 2021-05-07 | E28.SI | SGD | XD | $1.4400 | $1.4400 | $1.4700 | $1.4400 | $1.4500 | 1,450,400 |
| 2021-05-06 | E28.SI | SGD | XD | $1.4500 | $1.4400 | $1.4700 | $1.4500 | $1.4700 | 2,000,300 |
| 2021-05-05 | E28.SI | SGD | CD | $1.4800 | $1.4700 | $1.5000 | $1.4700 | $1.4800 | 2,200,700 |
| 2021-05-04 | E28.SI | SGD | CD | $1.5100 | $1.4900 | $1.5500 | $1.5000 | $1.5100 | 2,856,500 |
| 2021-05-03 | E28.SI | SGD | CD | $1.5500 | $1.5200 | $1.5600 | $1.5400 | $1.5500 | 2,993,700 |
| 2021-04-30 | E28.SI | SGD | CD | $1.5600 | $1.5500 | $1.5900 | $1.5600 | $1.5700 | 1,795,200 |
| 2021-04-29 | E28.SI | SGD | CD | $1.5800 | $1.5700 | $1.6000 | $1.5700 | $1.5800 | 2,374,300 |
| 2021-04-28 | E28.SI | SGD | CD | $1.6000 | $1.5700 | $1.6100 | $1.5900 | $1.6000 | 2,531,500 |
| 2021-04-27 | E28.SI | SGD | CD | $1.6100 | $1.5800 | $1.6300 | $1.6000 | $1.6100 | 3,567,000 |
| 2021-04-26 | E28.SI | SGD | CD | $1.5700 | $1.5700 | $1.5900 | $1.5700 | $1.5900 | 1,594,600 |