Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | E28.SI | SGD | $1.5700 | $1.5500 | $1.5800 | $1.5600 | $1.5700 | 4,162,900 | |
| 2026-01-21 | E28.SI | SGD | $1.5600 | $1.4900 | $1.5600 | $1.5500 | $1.5600 | 9,096,700 | |
| 2026-01-20 | E28.SI | SGD | $1.5100 | $1.5100 | $1.5800 | $1.5100 | $1.5200 | 8,385,100 | |
| 2026-01-19 | E28.SI | SGD | $1.5800 | $1.5600 | $1.5900 | $1.5700 | $1.5800 | 6,921,500 | |
| 2026-01-16 | E28.SI | SGD | $1.5900 | $1.5700 | $1.6200 | $1.5900 | $1.6000 | 5,646,000 | |
| 2026-01-15 | E28.SI | SGD | $1.6100 | $1.5400 | $1.6100 | $1.6000 | $1.6100 | 6,109,300 | |
| 2026-01-14 | E28.SI | SGD | $1.5600 | $1.5000 | $1.5800 | $1.5600 | $1.5700 | 8,510,400 | |
| 2026-01-13 | E28.SI | SGD | $1.5200 | $1.4700 | $1.5200 | $1.5100 | $1.5200 | 6,547,700 | |
| 2026-01-12 | E28.SI | SGD | $1.4600 | $1.4300 | $1.4800 | $1.4600 | $1.4700 | 5,514,200 | |
| 2026-01-09 | E28.SI | SGD | $1.4300 | $1.4300 | $1.4400 | $1.4300 | $1.4400 | 1,058,700 | |
| 2026-01-08 | E28.SI | SGD | $1.4400 | $1.4300 | $1.4500 | $1.4300 | $1.4400 | 1,646,800 | |
| 2026-01-07 | E28.SI | SGD | $1.4300 | $1.4300 | $1.4600 | $1.4300 | $1.4400 | 5,208,000 | |
| 2026-01-06 | E28.SI | SGD | $1.4400 | $1.3900 | $1.4500 | $1.4400 | $1.4500 | 5,445,800 | |
| 2026-01-05 | E28.SI | SGD | $1.4000 | $1.4000 | $1.4300 | $1.4000 | $1.4100 | 2,405,400 | |
| 2026-01-02 | E28.SI | SGD | $1.4200 | $1.3800 | $1.4200 | $1.4100 | $1.4200 | 4,017,400 | |
| 2025-12-31 | E28.SI | SGD | $1.3800 | $1.3800 | $1.3900 | $1.3800 | $1.3900 | 686,800 | |
| 2025-12-30 | E28.SI | SGD | $1.3800 | $1.3600 | $1.3900 | $1.3800 | $1.3900 | 1,805,900 | |
| 2025-12-29 | E28.SI | SGD | $1.3800 | $1.3800 | $1.4100 | $1.3800 | $1.3900 | 1,528,800 | |
| 2025-12-26 | E28.SI | SGD | $1.3800 | $1.3800 | $1.4100 | $1.3800 | $1.3900 | 4,093,900 | |
| 2025-12-24 | E28.SI | SGD | $1.3900 | $1.3800 | $1.3900 | $1.3800 | $1.3900 | 277,300 | |
| 2025-12-23 | E28.SI | SGD | $1.3900 | $1.3800 | $1.4000 | $1.3800 | $1.3900 | 3,430,900 | |
| 2025-12-22 | E28.SI | SGD | $1.4000 | $1.3700 | $1.4000 | $1.3900 | $1.4000 | 2,527,800 | |
| 2025-12-19 | E28.SI | SGD | $1.3600 | $1.3600 | $1.3800 | $1.3600 | $1.3700 | 1,028,800 | |
| 2025-12-18 | E28.SI | SGD | $1.3600 | $1.3400 | $1.3700 | $1.3600 | $1.3700 | 1,895,600 | |
| 2025-12-17 | E28.SI | SGD | $1.3800 | $1.3100 | $1.3800 | $1.3700 | $1.3800 | 3,003,500 | |
| 2025-12-16 | E28.SI | SGD | $1.3300 | $1.3200 | $1.3500 | $1.3200 | $1.3300 | 2,323,800 | |
| 2025-12-15 | E28.SI | SGD | $1.3300 | $1.3300 | $1.3800 | $1.3300 | $1.3400 | 4,332,400 | |
| 2025-12-12 | E28.SI | SGD | $1.3800 | $1.3700 | $1.4000 | $1.3800 | $1.3900 | 1,360,100 | |
| 2025-12-11 | E28.SI | SGD | $1.3800 | $1.3800 | $1.4100 | $1.3800 | $1.3900 | 1,194,200 | |
| 2025-12-10 | E28.SI | SGD | $1.3900 | $1.3800 | $1.3900 | $1.3800 | $1.3900 | 632,600 | |
| 2025-12-09 | E28.SI | SGD | $1.3900 | $1.3700 | $1.4000 | $1.3800 | $1.3900 | 1,715,000 | |
| 2025-12-08 | E28.SI | SGD | $1.3900 | $1.3800 | $1.4300 | $1.3900 | $1.4000 | 3,772,900 | |
| 2025-12-05 | E28.SI | SGD | $1.3900 | $1.3700 | $1.3900 | $1.3800 | $1.3900 | 1,263,200 | |
| 2025-12-04 | E28.SI | SGD | $1.3700 | $1.3700 | $1.3900 | $1.3700 | $1.3800 | 1,772,900 | |
| 2025-12-03 | E28.SI | SGD | $1.3900 | $1.3700 | $1.4100 | $1.3800 | $1.3900 | 3,078,400 | |
| 2025-12-02 | E28.SI | SGD | $1.3800 | $1.3800 | $1.4000 | $1.3800 | $1.3900 | 1,532,700 | |
| 2025-12-01 | E28.SI | SGD | $1.3900 | $1.3900 | $1.4200 | $1.3900 | $1.4000 | 1,798,800 | |
| 2025-11-28 | E28.SI | SGD | $1.4100 | $1.4000 | $1.4200 | $1.4000 | $1.4100 | 1,802,200 | |
| 2025-11-27 | E28.SI | SGD | $1.4100 | $1.4000 | $1.4300 | $1.4100 | $1.4200 | 3,109,900 | |
| 2025-11-26 | E28.SI | SGD | $1.4200 | $1.4100 | $1.4300 | $1.4100 | $1.4200 | 1,795,700 | |
| 2025-11-25 | E28.SI | SGD | $1.4100 | $1.4000 | $1.4500 | $1.4100 | $1.4200 | 3,742,900 | |
| 2025-11-24 | E28.SI | SGD | $1.4200 | $1.4100 | $1.4400 | $1.4200 | $1.4300 | 2,836,000 | |
| 2025-11-21 | E28.SI | SGD | $1.4200 | $1.4100 | $1.4400 | $1.4200 | $1.4300 | 5,067,300 | |
| 2025-11-20 | E28.SI | SGD | $1.4700 | $1.4700 | $1.4900 | $1.4700 | $1.4800 | 3,219,000 | |
| 2025-11-19 | E28.SI | SGD | $1.4500 | $1.4500 | $1.4800 | $1.4500 | $1.4600 | 3,229,900 | |
| 2025-11-18 | E28.SI | SGD | $1.4700 | $1.4600 | $1.5100 | $1.4700 | $1.4800 | 4,747,900 | |
| 2025-11-17 | E28.SI | SGD | $1.5200 | $1.5200 | $1.5600 | $1.5200 | $1.5300 | 3,521,400 | |
| 2025-11-14 | E28.SI | SGD | $1.5400 | $1.5400 | $1.5700 | $1.5400 | $1.5500 | 3,687,800 | |
| 2025-11-13 | E28.SI | SGD | $1.5900 | $1.5700 | $1.6000 | $1.5800 | $1.5900 | 1,668,500 | |
| 2025-11-12 | E28.SI | SGD | $1.5800 | $1.5700 | $1.5900 | $1.5700 | $1.5800 | 1,714,200 |