Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-24 | E28.SI | SGD | $1.1000 | $1.0900 | $1.1100 | $1.0900 | $1.1000 | 2,098,100 | |
| 2024-12-23 | E28.SI | SGD | $1.0900 | $1.0800 | $1.1200 | $1.0900 | $1.1000 | 2,755,800 | |
| 2024-12-20 | E28.SI | SGD | $1.0900 | $1.0800 | $1.0900 | $1.0800 | $1.0900 | 1,417,600 | |
| 2024-12-19 | E28.SI | SGD | $1.1000 | $1.0800 | $1.1000 | $1.0900 | $1.1000 | 2,199,900 | |
| 2024-12-18 | E28.SI | SGD | $1.1100 | $1.1000 | $1.1400 | $1.1000 | $1.1100 | 4,252,600 | |
| 2024-12-17 | E28.SI | SGD | $1.1400 | $1.1200 | $1.1700 | $1.1400 | $1.1500 | 5,873,600 | |
| 2024-12-16 | E28.SI | SGD | $1.1700 | $1.1600 | $1.1800 | $1.1600 | $1.1700 | 2,601,800 | |
| 2024-12-13 | E28.SI | SGD | $1.1700 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 1,553,400 | |
| 2024-12-12 | E28.SI | SGD | $1.1800 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 1,645,100 | |
| 2024-12-11 | E28.SI | SGD | $1.1800 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 1,401,900 | |
| 2024-12-10 | E28.SI | SGD | $1.1700 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 1,094,800 | |
| 2024-12-09 | E28.SI | SGD | $1.1800 | $1.1800 | $1.1900 | $1.1800 | $1.1900 | 1,008,300 | |
| 2024-12-06 | E28.SI | SGD | $1.1800 | $1.1800 | $1.2100 | $1.1800 | $1.1900 | 1,801,800 | |
| 2024-12-05 | E28.SI | SGD | $1.1900 | $1.1900 | $1.2300 | $1.1900 | $1.2000 | 2,846,700 | |
| 2024-12-04 | E28.SI | SGD | $1.2100 | $1.2000 | $1.2200 | $1.2000 | $1.2100 | 914,000 | |
| 2024-12-03 | E28.SI | SGD | $1.2200 | $1.2000 | $1.2200 | $1.2100 | $1.2200 | 1,862,700 | |
| 2024-12-02 | E28.SI | SGD | $1.1900 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 1,654,100 | |
| 2024-11-29 | E28.SI | SGD | $1.1800 | $1.1700 | $1.2000 | $1.1800 | $1.1900 | 899,900 | |
| 2024-11-28 | E28.SI | SGD | $1.1800 | $1.1700 | $1.1900 | $1.1800 | $1.1900 | 2,143,300 | |
| 2024-11-27 | E28.SI | SGD | $1.1800 | $1.1800 | $1.2000 | $1.1800 | $1.1900 | 1,319,000 | |
| 2024-11-26 | E28.SI | SGD | $1.1800 | $1.1800 | $1.2100 | $1.1800 | $1.1900 | 3,034,600 | |
| 2024-11-25 | E28.SI | SGD | $1.2000 | $1.2000 | $1.2200 | $1.2000 | $1.2100 | 1,070,500 | |
| 2024-11-22 | E28.SI | SGD | $1.2200 | $1.2000 | $1.2300 | $1.2100 | $1.2200 | 1,868,100 | |
| 2024-11-21 | E28.SI | SGD | $1.2100 | $1.2100 | $1.2300 | $1.2100 | $1.2200 | 1,944,500 | |
| 2024-11-20 | E28.SI | SGD | $1.2400 | $1.2100 | $1.2500 | $1.2300 | $1.2400 | 7,293,100 | |
| 2024-11-19 | E28.SI | SGD | $1.2000 | $1.1700 | $1.2200 | $1.2000 | $1.2100 | 3,102,400 | |
| 2024-11-18 | E28.SI | SGD | $1.1800 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 1,078,700 | |
| 2024-11-15 | E28.SI | SGD | $1.1800 | $1.1700 | $1.2200 | $1.1800 | $1.1900 | 4,856,600 | |
| 2024-11-14 | E28.SI | SGD | $1.2200 | $1.2100 | $1.2400 | $1.2100 | $1.2200 | 1,477,700 | |
| 2024-11-13 | E28.SI | SGD | $1.2400 | $1.2300 | $1.2500 | $1.2400 | $1.2500 | 1,856,600 | |
| 2024-11-12 | E28.SI | SGD | $1.2400 | $1.1900 | $1.2700 | $1.2400 | $1.2500 | 5,509,600 | |
| 2024-11-11 | E28.SI | SGD | $1.1900 | $1.1800 | $1.2000 | $1.1800 | $1.1900 | 720,300 | |
| 2024-11-08 | E28.SI | SGD | $1.2100 | $1.1900 | $1.2300 | $1.2000 | $1.2100 | 2,321,200 | |
| 2024-11-07 | E28.SI | SGD | $1.1800 | $1.1800 | $1.2600 | $1.1800 | $1.2000 | 2,824,000 | |
| 2024-11-06 | E28.SI | SGD | $1.2400 | $1.1700 | $1.2500 | $1.2400 | $1.2500 | 3,970,100 | |
| 2024-11-05 | E28.SI | SGD | $1.1800 | $1.1700 | $1.1900 | $1.1700 | $1.1800 | 1,354,400 | |
| 2024-11-04 | E28.SI | SGD | $1.1800 | $1.1600 | $1.1900 | $1.1800 | $1.1900 | 1,930,500 | |
| 2024-11-01 | E28.SI | SGD | $1.1600 | $1.1600 | $1.1800 | $1.1600 | $1.1700 | 4,885,600 | |
| 2024-10-30 | E28.SI | SGD | $1.1800 | $1.1800 | $1.2000 | $1.1800 | $1.1900 | 1,414,900 | |
| 2024-10-29 | E28.SI | SGD | $1.1800 | $1.1800 | $1.2000 | $1.1800 | $1.1900 | 1,430,100 | |
| 2024-10-28 | E28.SI | SGD | $1.1800 | $1.1800 | $1.2000 | $1.1800 | $1.1900 | 2,312,900 | |
| 2024-10-25 | E28.SI | SGD | $1.1900 | $1.1900 | $1.2100 | $1.1900 | $1.2000 | 2,194,500 | |
| 2024-10-24 | E28.SI | SGD | $1.2000 | $1.2000 | $1.2200 | $1.2000 | $1.2100 | 2,140,700 | |
| 2024-10-23 | E28.SI | SGD | $1.2000 | $1.2000 | $1.2400 | $1.2000 | $1.2100 | 5,194,100 | |
| 2024-10-22 | E28.SI | SGD | $1.2300 | $1.2300 | $1.2500 | $1.2300 | $1.2400 | 1,757,300 | |
| 2024-10-21 | E28.SI | SGD | $1.2500 | $1.2400 | $1.2600 | $1.2500 | $1.2600 | 4,171,700 | |
| 2024-10-18 | E28.SI | SGD | $1.2400 | $1.2100 | $1.2400 | $1.2400 | $1.2500 | 2,321,900 | |
| 2024-10-17 | E28.SI | SGD | $1.2200 | $1.2200 | $1.2300 | $1.2200 | $1.2300 | 2,098,300 | |
| 2024-10-16 | E28.SI | SGD | $1.2300 | $1.2000 | $1.2600 | $1.2300 | $1.2400 | 6,977,600 | |
| 2024-10-15 | E28.SI | SGD | $1.2800 | $1.2600 | $1.3000 | $1.2700 | $1.2800 | 2,798,100 |