Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-06-03 | E28.SI | SGD | $0.8150 | $0.8100 | $0.8450 | $0.8100 | $0.8150 | 2,532,900 | |
| 2020-06-02 | E28.SI | SGD | $0.8250 | $0.8050 | $0.8300 | $0.8250 | $0.8300 | 1,982,000 | |
| 2020-06-01 | E28.SI | SGD | $0.8100 | $0.8000 | $0.8200 | $0.8050 | $0.8100 | 1,379,000 | |
| 2020-05-29 | E28.SI | SGD | $0.7950 | $0.7850 | $0.8100 | $0.7900 | $0.7950 | 1,236,600 | |
| 2020-05-28 | E28.SI | SGD | $0.8000 | $0.7900 | $0.8150 | $0.7950 | $0.8000 | 1,190,500 | |
| 2020-05-27 | E28.SI | SGD | $0.8000 | $0.8000 | $0.8250 | $0.8000 | $0.8050 | 1,327,300 | |
| 2020-05-26 | E28.SI | SGD | $0.8200 | $0.8000 | $0.8200 | $0.8150 | $0.8200 | 2,323,700 | |
| 2020-05-22 | E28.SI | SGD | $0.7950 | $0.7750 | $0.8150 | $0.7900 | $0.7950 | 2,419,800 | |
| 2020-05-21 | E28.SI | SGD | $0.8050 | $0.8050 | $0.8300 | $0.8050 | $0.8100 | 1,071,000 | |
| 2020-05-20 | E28.SI | SGD | $0.8200 | $0.8150 | $0.8300 | $0.8150 | $0.8200 | 814,700 | |
| 2020-05-19 | E28.SI | SGD | $0.8150 | $0.8100 | $0.8350 | $0.8150 | $0.8200 | 2,812,900 | |
| 2020-05-18 | E28.SI | SGD | $0.8200 | $0.8100 | $0.8400 | $0.8200 | $0.8300 | 1,142,600 | |
| 2020-05-15 | E28.SI | SGD | $0.8300 | $0.8150 | $0.8650 | $0.8300 | $0.8350 | 4,835,900 | |
| 2020-05-14 | E28.SI | SGD | $0.8200 | $0.8100 | $0.8600 | $0.8200 | $0.8250 | 3,330,800 | |
| 2020-05-13 | E28.SI | SGD | $0.8450 | $0.7700 | $0.8700 | $0.8400 | $0.8450 | 6,381,300 | |
| 2020-05-12 | E28.SI | SGD | $0.7800 | $0.7700 | $0.8000 | $0.7800 | $0.7850 | 1,467,700 | |
| 2020-05-11 | E28.SI | SGD | $0.7900 | $0.7850 | $0.8050 | $0.7900 | $0.7950 | 2,270,000 | |
| 2020-05-08 | E28.SI | SGD | $0.7750 | $0.7600 | $0.7850 | $0.7650 | $0.7750 | 3,943,400 | |
| 2020-05-06 | E28.SI | SGD | $0.7400 | $0.7350 | $0.7500 | $0.7400 | $0.7450 | 3,992,300 | |
| 2020-05-05 | E28.SI | SGD | $0.7350 | $0.7200 | $0.7500 | $0.7350 | $0.7400 | 4,470,000 | |
| 2020-05-04 | E28.SI | SGD | $0.7100 | $0.7050 | $0.7250 | $0.7050 | $0.7100 | 1,231,000 | |
| 2020-04-30 | E28.SI | SGD | $0.7400 | $0.7050 | $0.7500 | $0.7350 | $0.7400 | 7,072,200 | |
| 2020-04-29 | E28.SI | SGD | $0.6950 | $0.6800 | $0.7100 | $0.6950 | $0.7000 | 2,298,000 | |
| 2020-04-28 | E28.SI | SGD | $0.6750 | $0.6700 | $0.6900 | $0.6750 | $0.6800 | 1,384,600 | |
| 2020-04-27 | E28.SI | SGD | $0.6800 | $0.6750 | $0.6900 | $0.6800 | $0.6850 | 1,066,200 | |
| 2020-04-24 | E28.SI | SGD | $0.6750 | $0.6700 | $0.6850 | $0.6750 | $0.6850 | 728,100 | |
| 2020-04-23 | E28.SI | SGD | $0.6850 | $0.6700 | $0.6900 | $0.6800 | $0.6850 | 1,325,600 | |
| 2020-04-22 | E28.SI | SGD | $0.6800 | $0.6700 | $0.6900 | $0.6800 | $0.6850 | 2,209,600 | |
| 2020-04-21 | E28.SI | SGD | $0.6900 | $0.6900 | $0.7200 | $0.6900 | $0.6950 | 1,488,600 | |
| 2020-04-20 | E28.SI | SGD | $0.7150 | $0.7150 | $0.7400 | $0.7150 | $0.7200 | 608,800 | |
| 2020-04-17 | E28.SI | SGD | $0.7300 | $0.7150 | $0.7400 | $0.7250 | $0.7300 | 1,161,400 | |
| 2020-04-16 | E28.SI | SGD | $0.7150 | $0.6900 | $0.7250 | $0.7150 | $0.7200 | 775,200 | |
| 2020-04-15 | E28.SI | SGD | $0.7000 | $0.7000 | $0.7300 | $0.7000 | $0.7050 | 1,228,700 | |
| 2020-04-14 | E28.SI | SGD | $0.7100 | $0.6800 | $0.7200 | $0.7050 | $0.7100 | 1,688,100 | |
| 2020-04-13 | E28.SI | SGD | $0.6800 | $0.6650 | $0.6850 | $0.6750 | $0.6800 | 429,000 | |
| 2020-04-09 | E28.SI | SGD | CDCD | $0.6750 | $0.6650 | $0.6900 | $0.6750 | $0.6800 | 1,932,700 |
| 2020-04-08 | E28.SI | SGD | CD | $0.6550 | $0.6150 | $0.6700 | $0.6550 | $0.6650 | 2,778,900 |
| 2020-04-07 | E28.SI | SGD | CD | $0.6350 | $0.6000 | $0.6350 | $0.6350 | $0.6400 | 2,912,600 |
| 2020-04-06 | E28.SI | SGD | CD | $0.5800 | $0.5750 | $0.6050 | $0.5800 | $0.5900 | 1,544,900 |
| 2020-04-03 | E28.SI | SGD | CD | $0.5750 | $0.5700 | $0.6200 | $0.5750 | $0.5800 | 1,535,300 |
| 2020-04-02 | E28.SI | SGD | CD | $0.6000 | $0.5700 | $0.6050 | $0.6000 | $0.6050 | 2,026,100 |
| 2020-04-01 | E28.SI | SGD | CD | $0.5650 | $0.5600 | $0.5800 | $0.5650 | $0.5700 | 464,500 |
| 2020-03-31 | E28.SI | SGD | CD | $0.5750 | $0.5650 | $0.5850 | $0.5750 | $0.5800 | 854,200 |
| 2020-03-30 | E28.SI | SGD | CD | $0.5700 | $0.5500 | $0.5750 | $0.5700 | $0.5750 | 690,900 |
| 2020-03-27 | E28.SI | SGD | CD | $0.5700 | $0.5700 | $0.5900 | $0.5700 | $0.5750 | 1,703,100 |
| 2020-03-26 | E28.SI | SGD | CD | $0.5600 | $0.5550 | $0.5800 | $0.5600 | $0.5650 | 1,713,100 |
| 2020-03-25 | E28.SI | SGD | CD | $0.5850 | $0.5550 | $0.5850 | $0.5800 | $0.5850 | 1,754,100 |
| 2020-03-24 | E28.SI | SGD | CD | $0.5550 | $0.5100 | $0.5600 | $0.5500 | $0.5550 | 2,201,800 |
| 2020-03-23 | E28.SI | SGD | CD | $0.5200 | $0.4850 | $0.5200 | $0.5100 | $0.5200 | 1,209,800 |
| 2020-03-20 | E28.SI | SGD | CD | $0.5300 | $0.4850 | $0.5350 | $0.5300 | $0.5350 | 1,996,800 |