Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-03 | E28.SI | SGD | $1.6500 | $1.5900 | $1.6900 | $1.6400 | $1.6500 | 10,364,300 | |
| 2024-07-02 | E28.SI | SGD | $1.6100 | $1.6000 | $1.6300 | $1.6100 | $1.6200 | 1,921,400 | |
| 2024-07-01 | E28.SI | SGD | $1.6200 | $1.6100 | $1.6400 | $1.6200 | $1.6300 | 2,261,400 | |
| 2024-06-28 | E28.SI | SGD | $1.6300 | $1.6000 | $1.6400 | $1.6200 | $1.6300 | 2,680,900 | |
| 2024-06-27 | E28.SI | SGD | $1.6200 | $1.6000 | $1.6300 | $1.6200 | $1.6300 | 4,196,900 | |
| 2024-06-26 | E28.SI | SGD | $1.6200 | $1.6200 | $1.6600 | $1.6200 | $1.6300 | 4,311,500 | |
| 2024-06-25 | E28.SI | SGD | $1.6200 | $1.6000 | $1.6300 | $1.6200 | $1.6300 | 2,340,200 | |
| 2024-06-24 | E28.SI | SGD | $1.6400 | $1.5900 | $1.6400 | $1.6300 | $1.6400 | 4,284,100 | |
| 2024-06-21 | E28.SI | SGD | $1.5900 | $1.5600 | $1.6000 | $1.5900 | $1.6000 | 5,074,600 | |
| 2024-06-20 | E28.SI | SGD | $1.6100 | $1.5800 | $1.6400 | $1.6100 | $1.6200 | 4,751,500 | |
| 2024-06-19 | E28.SI | SGD | $1.6000 | $1.5800 | $1.6200 | $1.5900 | $1.6000 | 2,967,300 | |
| 2024-06-18 | E28.SI | SGD | $1.6000 | $1.5800 | $1.6100 | $1.6000 | $1.6100 | 3,217,900 | |
| 2024-06-14 | E28.SI | SGD | $1.5700 | $1.5600 | $1.6000 | $1.5700 | $1.5800 | 1,863,100 | |
| 2024-06-13 | E28.SI | SGD | $1.6000 | $1.5900 | $1.6400 | $1.6000 | $1.6100 | 5,376,200 | |
| 2024-06-12 | E28.SI | SGD | $1.5900 | $1.5800 | $1.6400 | $1.5800 | $1.5900 | 3,688,200 | |
| 2024-06-11 | E28.SI | SGD | $1.6300 | $1.5300 | $1.6500 | $1.6200 | $1.6300 | 10,806,100 | |
| 2024-06-10 | E28.SI | SGD | $1.5600 | $1.5600 | $1.5900 | $1.5600 | $1.5700 | 2,297,900 | |
| 2024-06-07 | E28.SI | SGD | $1.5900 | $1.5800 | $1.6100 | $1.5900 | $1.6000 | 3,683,500 | |
| 2024-06-06 | E28.SI | SGD | $1.6100 | $1.5500 | $1.6200 | $1.6000 | $1.6100 | 11,502,400 | |
| 2024-06-05 | E28.SI | SGD | $1.5300 | $1.4700 | $1.5300 | $1.5200 | $1.5300 | 8,153,500 | |
| 2024-06-04 | E28.SI | SGD | $1.4600 | $1.4400 | $1.4700 | $1.4600 | $1.4700 | 2,715,900 | |
| 2024-06-03 | E28.SI | SGD | $1.4400 | $1.4400 | $1.4700 | $1.4400 | $1.4500 | 2,635,200 | |
| 2024-05-31 | E28.SI | SGD | $1.4500 | $1.4500 | $1.4900 | $1.4500 | $1.4600 | 3,736,100 | |
| 2024-05-30 | E28.SI | SGD | $1.4800 | $1.4300 | $1.4900 | $1.4800 | $1.4900 | 6,316,900 | |
| 2024-05-29 | E28.SI | SGD | $1.4600 | $1.4600 | $1.5100 | $1.4600 | $1.4700 | 3,602,900 | |
| 2024-05-28 | E28.SI | SGD | $1.5000 | $1.4900 | $1.5300 | $1.4900 | $1.5000 | 3,463,200 | |
| 2024-05-27 | E28.SI | SGD | $1.5000 | $1.4600 | $1.5200 | $1.4900 | $1.5000 | 4,545,200 | |
| 2024-05-24 | E28.SI | SGD | $1.4500 | $1.4500 | $1.4700 | $1.4500 | $1.4600 | 2,072,000 | |
| 2024-05-23 | E28.SI | SGD | $1.4700 | $1.3700 | $1.4900 | $1.4700 | $1.4800 | 7,729,600 | |
| 2024-05-21 | E28.SI | SGD | $1.3800 | $1.3600 | $1.3900 | $1.3700 | $1.3800 | 2,359,900 | |
| 2024-05-20 | E28.SI | SGD | $1.3800 | $1.3600 | $1.3900 | $1.3800 | $1.3900 | 2,376,800 | |
| 2024-05-17 | E28.SI | SGD | $1.3800 | $1.3600 | $1.4100 | $1.3700 | $1.3800 | 2,874,500 | |
| 2024-05-16 | E28.SI | SGD | $1.4000 | $1.3900 | $1.4200 | $1.4000 | $1.4100 | 3,446,000 | |
| 2024-05-15 | E28.SI | SGD | $1.4000 | $1.3600 | $1.4300 | $1.3900 | $1.4000 | 10,861,000 | |
| 2024-05-14 | E28.SI | SGD | $1.3600 | $1.2800 | $1.3700 | $1.3500 | $1.3600 | 5,610,700 | |
| 2024-05-13 | E28.SI | SGD | $1.3200 | $1.2500 | $1.4000 | $1.3100 | $1.3200 | 11,698,600 | |
| 2024-05-10 | E28.SI | SGD | $1.4100 | $1.3300 | $1.4100 | $1.4000 | $1.4100 | 5,967,900 | |
| 2024-05-09 | E28.SI | SGD | $1.3300 | $1.3000 | $1.3400 | $1.3300 | $1.3400 | 3,171,500 | |
| 2024-05-08 | E28.SI | SGD | $1.3500 | $1.3500 | $1.3800 | $1.3400 | $1.3500 | 2,671,700 | |
| 2024-05-07 | E28.SI | SGD | $1.3600 | $1.3500 | $1.3800 | $1.3500 | $1.3600 | 1,482,500 | |
| 2024-05-06 | E28.SI | SGD | $1.3700 | $1.3500 | $1.4000 | $1.3700 | $1.3800 | 3,211,000 | |
| 2024-05-03 | E28.SI | SGD | XD | $1.3700 | $1.3700 | $1.4300 | $1.3700 | $1.3800 | 4,797,400 |
| 2024-05-02 | E28.SI | SGD | XD | $1.4200 | $1.4000 | $1.4600 | $1.4200 | $1.4300 | 3,559,200 |
| 2024-04-30 | E28.SI | SGD | CD | $1.4600 | $1.4500 | $1.4900 | $1.4600 | $1.4700 | 2,366,900 |
| 2024-04-29 | E28.SI | SGD | CD | $1.5000 | $1.4600 | $1.5000 | $1.4900 | $1.5000 | 2,807,800 |
| 2024-04-26 | E28.SI | SGD | CD | $1.4700 | $1.4200 | $1.4700 | $1.4600 | $1.4700 | 3,356,800 |
| 2024-04-25 | E28.SI | SGD | CD | $1.4500 | $1.4300 | $1.5000 | $1.4500 | $1.4600 | 6,119,600 |
| 2024-04-24 | E28.SI | SGD | CD | $1.5200 | $1.5000 | $1.5400 | $1.5200 | $1.5300 | 2,835,500 |
| 2024-04-23 | E28.SI | SGD | CD | $1.4800 | $1.4800 | $1.5100 | $1.4800 | $1.4900 | 1,445,100 |
| 2024-04-22 | E28.SI | SGD | CD | $1.4800 | $1.4800 | $1.5200 | $1.4800 | $1.4900 | 2,249,500 |