Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-16 | E28.SI | SGD | CD | $0.6000 | $0.5900 | $0.6600 | $0.5950 | $0.6000 | 1,980,700 |
| 2020-03-13 | E28.SI | SGD | CD | $0.6800 | $0.6350 | $0.7000 | $0.6750 | $0.6800 | 2,861,200 |
| 2020-03-12 | E28.SI | SGD | CD | $0.7100 | $0.7050 | $0.7700 | $0.7050 | $0.7100 | 1,799,400 |
| 2020-03-11 | E28.SI | SGD | CD | $0.7800 | $0.7600 | $0.7900 | $0.7650 | $0.7800 | 1,158,100 |
| 2020-03-10 | E28.SI | SGD | CD | $0.8000 | $0.7450 | $0.8000 | $0.7950 | $0.8000 | 1,177,400 |
| 2020-03-09 | E28.SI | SGD | CD | $0.7500 | $0.7500 | $0.8150 | $0.7400 | $0.7500 | 1,594,100 |
| 2020-03-06 | E28.SI | SGD | CD | $0.8300 | $0.8150 | $0.8450 | $0.8250 | $0.8300 | 1,178,700 |
| 2020-03-05 | E28.SI | SGD | CD | $0.8400 | $0.8350 | $0.8550 | $0.8400 | $0.8450 | 1,543,800 |
| 2020-03-04 | E28.SI | SGD | CD | $0.8350 | $0.8350 | $0.8600 | $0.8350 | $0.8400 | 736,800 |
| 2020-03-03 | E28.SI | SGD | CD | $0.8450 | $0.8450 | $0.8650 | $0.8450 | $0.8550 | 968,100 |
| 2020-03-02 | E28.SI | SGD | CD | $0.8500 | $0.8250 | $0.8600 | $0.8500 | $0.8550 | 1,340,400 |
| 2020-02-28 | E28.SI | SGD | CD | $0.8300 | $0.8250 | $0.8650 | $0.8250 | $0.8300 | 1,683,000 |
| 2020-02-27 | E28.SI | SGD | $0.8650 | $0.8450 | $0.8700 | $0.8600 | $0.8650 | 1,727,000 | |
| 2020-02-26 | E28.SI | SGD | $0.8500 | $0.8400 | $0.8650 | $0.8500 | $0.8600 | 950,500 | |
| 2020-02-25 | E28.SI | SGD | $0.8550 | $0.8450 | $0.8600 | $0.8550 | $0.8600 | 828,600 | |
| 2020-02-24 | E28.SI | SGD | $0.8500 | $0.8400 | $0.8700 | $0.8450 | $0.8500 | 1,313,000 | |
| 2020-02-21 | E28.SI | SGD | $0.8800 | $0.8800 | $0.9000 | $0.8800 | $0.8900 | 1,164,600 | |
| 2020-02-20 | E28.SI | SGD | $0.9000 | $0.8950 | $0.9050 | $0.9000 | $0.9050 | 646,600 | |
| 2020-02-19 | E28.SI | SGD | $0.9000 | $0.8900 | $0.9100 | $0.9000 | $0.9050 | 383,000 | |
| 2020-02-18 | E28.SI | SGD | $0.8950 | $0.8900 | $0.9050 | $0.8950 | $0.9000 | 840,900 | |
| 2020-02-17 | E28.SI | SGD | $0.9050 | $0.8950 | $0.9150 | $0.9050 | $0.9100 | 701,900 | |
| 2020-02-14 | E28.SI | SGD | $0.8950 | $0.8600 | $0.9000 | $0.8950 | $0.9000 | 1,422,100 | |
| 2020-02-13 | E28.SI | SGD | $0.8650 | $0.8600 | $0.8750 | $0.8650 | $0.8700 | 844,100 | |
| 2020-02-12 | E28.SI | SGD | $0.8800 | $0.8450 | $0.8800 | $0.8750 | $0.8800 | 1,470,200 | |
| 2020-02-11 | E28.SI | SGD | $0.8550 | $0.8500 | $0.8650 | $0.8550 | $0.8600 | 422,600 | |
| 2020-02-10 | E28.SI | SGD | $0.8500 | $0.8300 | $0.8600 | $0.8450 | $0.8500 | 421,500 | |
| 2020-02-07 | E28.SI | SGD | $0.8450 | $0.8400 | $0.8700 | $0.8450 | $0.8500 | 992,600 | |
| 2020-02-06 | E28.SI | SGD | $0.8750 | $0.8500 | $0.8750 | $0.8700 | $0.8750 | 843,000 | |
| 2020-02-05 | E28.SI | SGD | $0.8600 | $0.8500 | $0.8700 | $0.8550 | $0.8600 | 1,299,100 | |
| 2020-02-04 | E28.SI | SGD | $0.8650 | $0.8450 | $0.8650 | $0.8650 | $0.8700 | 1,461,500 | |
| 2020-02-03 | E28.SI | SGD | $0.8450 | $0.8300 | $0.8550 | $0.8450 | $0.8500 | 1,264,500 | |
| 2020-01-31 | E28.SI | SGD | $0.8450 | $0.8400 | $0.8700 | $0.8400 | $0.8450 | 1,423,300 | |
| 2020-01-30 | E28.SI | SGD | $0.8400 | $0.8400 | $0.8700 | $0.8350 | $0.8400 | 1,251,100 | |
| 2020-01-29 | E28.SI | SGD | $0.8750 | $0.8600 | $0.8850 | $0.8650 | $0.8750 | 1,132,700 | |
| 2020-01-28 | E28.SI | SGD | $0.8700 | $0.8050 | $0.8900 | $0.8700 | $0.8750 | 2,323,200 | |
| 2020-01-24 | E28.SI | SGD | $0.9100 | $0.9000 | $0.9150 | $0.9100 | $0.9150 | 834,200 | |
| 2020-01-23 | E28.SI | SGD | $0.9100 | $0.8950 | $0.9250 | $0.9000 | $0.9100 | 1,002,200 | |
| 2020-01-22 | E28.SI | SGD | $0.9250 | $0.9100 | $0.9300 | $0.9250 | $0.9300 | 1,009,400 | |
| 2020-01-21 | E28.SI | SGD | $0.9150 | $0.9100 | $0.9300 | $0.9100 | $0.9150 | 1,398,500 | |
| 2020-01-20 | E28.SI | SGD | $0.9300 | $0.9200 | $0.9450 | $0.9250 | $0.9300 | 412,900 | |
| 2020-01-17 | E28.SI | SGD | $0.9300 | $0.9200 | $0.9450 | $0.9300 | $0.9350 | 2,046,500 | |
| 2020-01-16 | E28.SI | SGD | $0.9200 | $0.9050 | $0.9250 | $0.9150 | $0.9200 | 800,100 | |
| 2020-01-15 | E28.SI | SGD | $0.9100 | $0.8950 | $0.9200 | $0.9050 | $0.9100 | 1,249,000 | |
| 2020-01-14 | E28.SI | SGD | $0.9100 | $0.9100 | $0.9300 | $0.9100 | $0.9150 | 1,308,200 | |
| 2020-01-13 | E28.SI | SGD | $0.9200 | $0.9150 | $0.9350 | $0.9200 | $0.9250 | 1,638,900 | |
| 2020-01-10 | E28.SI | SGD | $0.9250 | $0.9150 | $0.9300 | $0.9200 | $0.9250 | 1,515,900 | |
| 2020-01-09 | E28.SI | SGD | $0.9150 | $0.9100 | $0.9250 | $0.9150 | $0.9200 | 2,592,800 | |
| 2020-01-08 | E28.SI | SGD | $0.9100 | $0.8950 | $0.9100 | $0.9050 | $0.9100 | 2,302,700 | |
| 2020-01-07 | E28.SI | SGD | $0.9250 | $0.9200 | $0.9400 | $0.9250 | $0.9300 | 4,779,200 | |
| 2020-01-06 | E28.SI | SGD | $0.9250 | $0.9200 | $0.9450 | $0.9250 | $0.9300 | 4,960,300 |