Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-11 | E28.SI | SGD | CD | $2.0300 | $1.9800 | $2.0500 | $2.0200 | $2.0300 | 6,072,900 |
| 2026-03-10 | E28.SI | SGD | CD | $2.0000 | $1.9300 | $2.0200 | $2.0000 | $2.0100 | 8,714,100 |
| 2026-03-09 | E28.SI | SGD | CD | $1.9200 | $1.8700 | $1.9500 | $1.9100 | $1.9200 | 11,902,900 |
| 2026-03-06 | E28.SI | SGD | CD | $2.0100 | $1.9900 | $2.0700 | $2.0100 | $2.0200 | 7,557,700 |
| 2026-03-05 | E28.SI | SGD | CD | $2.0300 | $2.0100 | $2.0800 | $2.0200 | $2.0300 | 9,576,200 |
| 2026-03-04 | E28.SI | SGD | CD | $2.0100 | $1.9800 | $2.1000 | $2.0000 | $2.0100 | 13,226,300 |
| 2026-03-03 | E28.SI | SGD | CD | $2.0400 | $2.0000 | $2.1600 | $2.0300 | $2.0400 | 12,320,400 |
| 2026-03-02 | E28.SI | SGD | CD | $2.0900 | $1.9300 | $2.1100 | $2.0800 | $2.0900 | 15,897,100 |
| 2026-02-27 | E28.SI | SGD | $2.1600 | $2.0000 | $2.1800 | $2.1600 | $2.1700 | 11,561,800 | |
| 2026-02-26 | E28.SI | SGD | $2.0300 | $1.9600 | $2.0700 | $2.0300 | $2.0400 | 15,714,600 | |
| 2026-02-25 | E28.SI | SGD | $1.9800 | $1.9500 | $2.0000 | $1.9700 | $1.9800 | 4,791,900 | |
| 2026-02-24 | E28.SI | SGD | $1.9600 | $1.8600 | $1.9900 | $1.9600 | $1.9700 | 12,270,400 | |
| 2026-02-23 | E28.SI | SGD | $1.8800 | $1.8700 | $1.9200 | $1.8700 | $1.8800 | 6,092,200 | |
| 2026-02-20 | E28.SI | SGD | $1.8900 | $1.8700 | $1.9100 | $1.8800 | $1.8900 | 4,296,600 | |
| 2026-02-19 | E28.SI | SGD | $1.8900 | $1.8800 | $1.9200 | $1.8900 | $1.9000 | 5,540,900 | |
| 2026-02-16 | E28.SI | SGD | $1.9100 | $1.8600 | $1.9200 | $1.9000 | $1.9100 | 3,457,900 | |
| 2026-02-13 | E28.SI | SGD | $1.8700 | $1.8400 | $1.9000 | $1.8600 | $1.8700 | 6,098,500 | |
| 2026-02-12 | E28.SI | SGD | $1.9000 | $1.8300 | $1.9000 | $1.8900 | $1.9000 | 7,258,300 | |
| 2026-02-11 | E28.SI | SGD | $1.8600 | $1.7800 | $1.8600 | $1.8500 | $1.8600 | 9,465,200 | |
| 2026-02-10 | E28.SI | SGD | $1.8100 | $1.7800 | $1.8200 | $1.8000 | $1.8100 | 6,022,900 | |
| 2026-02-09 | E28.SI | SGD | $1.7800 | $1.7000 | $1.8000 | $1.7700 | $1.7800 | 14,047,400 | |
| 2026-02-06 | E28.SI | SGD | $1.6700 | $1.5900 | $1.7000 | $1.6700 | $1.6800 | 9,475,000 | |
| 2026-02-05 | E28.SI | SGD | $1.6600 | $1.6200 | $1.7100 | $1.6600 | $1.6700 | 10,061,600 | |
| 2026-02-04 | E28.SI | SGD | $1.7200 | $1.7100 | $1.7300 | $1.7200 | $1.7300 | 2,754,400 | |
| 2026-02-03 | E28.SI | SGD | $1.7400 | $1.7000 | $1.7600 | $1.7300 | $1.7400 | 7,137,600 | |
| 2026-02-02 | E28.SI | SGD | $1.7200 | $1.6100 | $1.7200 | $1.7200 | $1.7300 | 12,164,600 | |
| 2026-01-30 | E28.SI | SGD | $1.6700 | $1.6000 | $1.6900 | $1.6600 | $1.6700 | 10,064,700 | |
| 2026-01-29 | E28.SI | SGD | $1.6400 | $1.6200 | $1.6700 | $1.6400 | $1.6500 | 5,267,600 | |
| 2026-01-28 | E28.SI | SGD | $1.6800 | $1.5900 | $1.6800 | $1.6700 | $1.6800 | 18,864,900 | |
| 2026-01-27 | E28.SI | SGD | $1.5700 | $1.5500 | $1.5900 | $1.5600 | $1.5700 | 5,838,600 | |
| 2026-01-26 | E28.SI | SGD | $1.5900 | $1.5500 | $1.5900 | $1.5800 | $1.5900 | 5,168,900 | |
| 2026-01-23 | E28.SI | SGD | $1.5600 | $1.5600 | $1.5800 | $1.5600 | $1.5700 | 1,952,400 | |
| 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 |