Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-21 | E28.SI | SGD | $0.9400 | $0.9400 | $0.9700 | $0.9400 | $0.9500 | 2,973,900 | |
| 2020-09-18 | E28.SI | SGD | $0.9700 | $0.9600 | $0.9700 | $0.9650 | $0.9700 | 1,125,500 | |
| 2020-09-17 | E28.SI | SGD | $0.9550 | $0.9500 | $0.9900 | $0.9550 | $0.9600 | 4,336,600 | |
| 2020-09-16 | E28.SI | SGD | $0.9700 | $0.9700 | $0.9800 | $0.9700 | $0.9750 | 1,500,600 | |
| 2020-09-15 | E28.SI | SGD | $0.9750 | $0.9650 | $0.9850 | $0.9750 | $0.9800 | 1,662,200 | |
| 2020-09-14 | E28.SI | SGD | $0.9750 | $0.9750 | $1.0000 | $0.9750 | $0.9800 | 2,311,100 | |
| 2020-09-11 | E28.SI | SGD | $0.9900 | $0.9300 | $0.9950 | $0.9850 | $0.9900 | 6,016,200 | |
| 2020-09-10 | E28.SI | SGD | $0.9400 | $0.9400 | $1.0100 | $0.9400 | $0.9450 | 9,325,300 | |
| 2020-09-09 | E28.SI | SGD | $0.9800 | $0.9600 | $0.9850 | $0.9800 | $0.9850 | 4,260,500 | |
| 2020-09-08 | E28.SI | SGD | $0.9700 | $0.9700 | $1.0100 | $0.9700 | $0.9750 | 5,325,100 | |
| 2020-09-07 | E28.SI | SGD | $0.9900 | $0.9800 | $1.0100 | $0.9900 | $0.9950 | 2,816,600 | |
| 2020-09-04 | E28.SI | SGD | $1.0000 | $0.9800 | $1.0100 | $0.9950 | $1.0100 | 6,343,400 | |
| 2020-09-03 | E28.SI | SGD | $1.0400 | $0.9950 | $1.1000 | $1.0300 | $1.0400 | 13,801,700 | |
| 2020-09-02 | E28.SI | SGD | $1.0600 | $0.9500 | $1.0700 | $1.0600 | $1.0700 | 19,955,300 | |
| 2020-09-01 | E28.SI | SGD | $0.9450 | $0.9400 | $0.9550 | $0.9450 | $0.9500 | 2,539,300 | |
| 2020-08-31 | E28.SI | SGD | $0.9400 | $0.9400 | $0.9600 | $0.9400 | $0.9450 | 2,812,500 | |
| 2020-08-28 | E28.SI | SGD | $0.9400 | $0.9350 | $0.9550 | $0.9350 | $0.9400 | 3,805,000 | |
| 2020-08-27 | E28.SI | SGD | $0.9450 | $0.9450 | $0.9650 | $0.9450 | $0.9500 | 3,457,100 | |
| 2020-08-26 | E28.SI | SGD | $0.9600 | $0.9450 | $0.9700 | $0.9600 | $0.9650 | 5,137,200 | |
| 2020-08-25 | E28.SI | SGD | $0.9450 | $0.9400 | $0.9800 | $0.9400 | $0.9450 | 5,571,300 | |
| 2020-08-24 | E28.SI | SGD | $0.9700 | $0.9650 | $0.9800 | $0.9700 | $0.9750 | 4,320,400 | |
| 2020-08-21 | E28.SI | SGD | $0.9600 | $0.9550 | $0.9800 | $0.9600 | $0.9650 | 5,505,500 | |
| 2020-08-20 | E28.SI | SGD | $0.9550 | $0.9500 | $0.9950 | $0.9550 | $0.9600 | 7,313,300 | |
| 2020-08-19 | E28.SI | SGD | $0.9800 | $0.9800 | $1.0200 | $0.9800 | $0.9850 | 9,653,800 | |
| 2020-08-18 | E28.SI | SGD | $0.9900 | $0.9700 | $1.0100 | $0.9850 | $0.9900 | 10,217,800 | |
| 2020-08-17 | E28.SI | SGD | $0.9750 | $0.9600 | $1.0500 | $0.9700 | $0.9750 | 13,334,600 | |
| 2020-08-14 | E28.SI | SGD | $1.0400 | $1.0200 | $1.1400 | $1.0300 | $1.0400 | 19,577,100 | |
| 2020-08-13 | E28.SI | SGD | $1.2400 | $1.1600 | $1.2600 | $1.2400 | $1.2500 | 10,806,100 | |
| 2020-08-12 | E28.SI | SGD | $1.1600 | $1.1200 | $1.1700 | $1.1500 | $1.1600 | 3,118,000 | |
| 2020-08-11 | E28.SI | SGD | $1.1700 | $1.1500 | $1.1900 | $1.1700 | $1.1800 | 2,846,500 | |
| 2020-08-07 | E28.SI | SGD | $1.1500 | $1.1400 | $1.1800 | $1.1500 | $1.1600 | 2,915,400 | |
| 2020-08-06 | E28.SI | SGD | $1.1800 | $1.1600 | $1.2000 | $1.1700 | $1.1800 | 2,896,700 | |
| 2020-08-05 | E28.SI | SGD | $1.1900 | $1.1500 | $1.2300 | $1.1800 | $1.1900 | 14,314,200 | |
| 2020-08-04 | E28.SI | SGD | $1.1600 | $1.1500 | $1.1900 | $1.1500 | $1.1600 | 4,473,400 | |
| 2020-08-03 | E28.SI | SGD | $1.1700 | $1.1500 | $1.2000 | $1.1600 | $1.1700 | 3,868,700 | |
| 2020-07-30 | E28.SI | SGD | $1.1700 | $1.1500 | $1.2000 | $1.1600 | $1.1700 | 6,239,200 | |
| 2020-07-29 | E28.SI | SGD | $1.1600 | $1.1300 | $1.1800 | $1.1600 | $1.1700 | 6,999,700 | |
| 2020-07-28 | E28.SI | SGD | $1.1400 | $1.1100 | $1.1700 | $1.1400 | $1.1500 | 9,280,300 | |
| 2020-07-27 | E28.SI | SGD | $1.1300 | $1.0600 | $1.1400 | $1.1300 | $1.1400 | 13,616,900 | |
| 2020-07-24 | E28.SI | SGD | $1.0500 | $1.0100 | $1.0800 | $1.0500 | $1.0600 | 9,150,800 | |
| 2020-07-23 | E28.SI | SGD | $1.0500 | $0.9750 | $1.0700 | $1.0500 | $1.0600 | 17,091,000 | |
| 2020-07-22 | E28.SI | SGD | $0.9650 | $0.9600 | $1.0000 | $0.9600 | $0.9650 | 7,980,100 | |
| 2020-07-21 | E28.SI | SGD | $1.0000 | $0.9500 | $1.0000 | $1.0000 | $1.0100 | 14,790,500 | |
| 2020-07-20 | E28.SI | SGD | $0.9400 | $0.9250 | $0.9500 | $0.9350 | $0.9450 | 2,341,600 | |
| 2020-07-17 | E28.SI | SGD | $0.9450 | $0.9400 | $0.9650 | $0.9450 | $0.9500 | 2,510,500 | |
| 2020-07-16 | E28.SI | SGD | $0.9450 | $0.9450 | $0.9800 | $0.9400 | $0.9450 | 6,458,100 | |
| 2020-07-15 | E28.SI | SGD | $0.9500 | $0.9300 | $0.9600 | $0.9500 | $0.9550 | 5,629,100 | |
| 2020-07-14 | E28.SI | SGD | $0.9250 | $0.9200 | $0.9450 | $0.9200 | $0.9250 | 3,496,700 | |
| 2020-07-13 | E28.SI | SGD | $0.9400 | $0.9300 | $0.9650 | $0.9350 | $0.9400 | 11,159,100 | |
| 2020-07-09 | E28.SI | SGD | $0.9150 | $0.8900 | $0.9150 | $0.9150 | $0.9200 | 2,065,900 |