Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | E28.SI | SGD | CD | $0.8500 | $0.8250 | $0.8650 | $0.8450 | $0.8500 | 4,421,400 |
| 2025-04-08 | E28.SI | SGD | CD | $0.8950 | $0.8850 | $0.9100 | $0.8900 | $0.8950 | 3,424,400 |
| 2025-04-07 | E28.SI | SGD | CD | $0.8700 | $0.8600 | $0.9500 | $0.8700 | $0.8750 | 5,038,400 |
| 2025-04-04 | E28.SI | SGD | CD | $0.9800 | $0.9750 | $1.0000 | $0.9800 | $0.9850 | 4,376,200 |
| 2025-04-03 | E28.SI | SGD | CD | $1.0100 | $1.0100 | $1.0400 | $1.0100 | $1.0200 | 2,526,100 |
| 2025-04-02 | E28.SI | SGD | CD | $1.0300 | $1.0300 | $1.0500 | $1.0300 | $1.0400 | 1,131,900 |
| 2025-04-01 | E28.SI | SGD | CD | $1.0500 | $1.0300 | $1.0600 | $1.0400 | $1.0500 | 1,724,600 |
| 2025-03-28 | E28.SI | SGD | CD | $1.0600 | $1.0400 | $1.0700 | $1.0600 | $1.0700 | 1,088,500 |
| 2025-03-27 | E28.SI | SGD | CD | $1.0600 | $1.0500 | $1.0800 | $1.0500 | $1.0600 | 3,207,800 |
| 2025-03-26 | E28.SI | SGD | CD | $1.0800 | $1.0800 | $1.0900 | $1.0800 | $1.0900 | 447,400 |
| 2025-03-25 | E28.SI | SGD | CD | $1.0800 | $1.0800 | $1.1000 | $1.0800 | $1.0900 | 1,219,500 |
| 2025-03-24 | E28.SI | SGD | CD | $1.0900 | $1.0900 | $1.1100 | $1.0900 | $1.1000 | 640,000 |
| 2025-03-21 | E28.SI | SGD | CD | $1.0900 | $1.0900 | $1.1100 | $1.0900 | $1.1000 | 517,300 |
| 2025-03-20 | E28.SI | SGD | CD | $1.1100 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 1,129,000 |
| 2025-03-19 | E28.SI | SGD | CD | $1.1000 | $1.0800 | $1.1000 | $1.0900 | $1.1000 | 1,426,700 |
| 2025-03-18 | E28.SI | SGD | CD | $1.1100 | $1.1000 | $1.1300 | $1.1000 | $1.1100 | 3,899,500 |
| 2025-03-17 | E28.SI | SGD | CD | $1.0900 | $1.0800 | $1.1000 | $1.0900 | $1.1000 | 3,183,400 |
| 2025-03-14 | E28.SI | SGD | CD | $1.0700 | $1.0500 | $1.0800 | $1.0700 | $1.0800 | 1,024,100 |
| 2025-03-13 | E28.SI | SGD | CD | $1.0700 | $1.0600 | $1.1000 | $1.0600 | $1.0700 | 4,568,800 |
| 2025-03-12 | E28.SI | SGD | CD | $1.0700 | $1.0100 | $1.1000 | $1.0600 | $1.0700 | 7,329,100 |
| 2025-03-11 | E28.SI | SGD | CD | $1.0300 | $1.0000 | $1.0300 | $1.0200 | $1.0300 | 4,573,400 |
| 2025-03-10 | E28.SI | SGD | CD | $1.0500 | $1.0400 | $1.0500 | $1.0400 | $1.0500 | 1,026,000 |
| 2025-03-07 | E28.SI | SGD | CD | $1.0600 | $1.0400 | $1.0700 | $1.0500 | $1.0600 | 2,519,300 |
| 2025-03-06 | E28.SI | SGD | CD | $1.0600 | $1.0600 | $1.0800 | $1.0600 | $1.0700 | 1,591,100 |
| 2025-03-05 | E28.SI | SGD | CD | $1.0800 | $1.0600 | $1.0800 | $1.0700 | $1.0800 | 1,687,500 |
| 2025-03-04 | E28.SI | SGD | CD | $1.0400 | $1.0400 | $1.0700 | $1.0400 | $1.0600 | 2,688,900 |
| 2025-03-03 | E28.SI | SGD | CD | $1.0700 | $1.0600 | $1.0900 | $1.0600 | $1.0700 | 2,721,700 |
| 2025-02-28 | E28.SI | SGD | CD | $1.0400 | $1.0400 | $1.0900 | $1.0400 | $1.0500 | 4,414,500 |
| 2025-02-27 | E28.SI | SGD | $1.0500 | $1.0400 | $1.0800 | $1.0500 | $1.0600 | 3,008,300 | |
| 2025-02-26 | E28.SI | SGD | $1.0700 | $1.0600 | $1.0900 | $1.0700 | $1.0800 | 2,666,100 | |
| 2025-02-25 | E28.SI | SGD | $1.0800 | $1.0600 | $1.0900 | $1.0800 | $1.0900 | 3,811,700 | |
| 2025-02-24 | E28.SI | SGD | $1.0900 | $1.0900 | $1.1000 | $1.0900 | $1.1000 | 2,457,300 | |
| 2025-02-21 | E28.SI | SGD | $1.0900 | $1.0900 | $1.1000 | $1.0900 | $1.1000 | 966,000 | |
| 2025-02-20 | E28.SI | SGD | $1.1000 | $1.0900 | $1.1300 | $1.0900 | $1.1100 | 4,304,600 | |
| 2025-02-19 | E28.SI | SGD | $1.1200 | $1.1200 | $1.1500 | $1.1200 | $1.1300 | 3,131,100 | |
| 2025-02-18 | E28.SI | SGD | $1.1400 | $1.1100 | $1.1500 | $1.1400 | $1.1500 | 4,077,500 | |
| 2025-02-17 | E28.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 1,388,000 | |
| 2025-02-14 | E28.SI | SGD | $1.1000 | $1.1000 | $1.1300 | $1.1000 | $1.1100 | 1,002,600 | |
| 2025-02-13 | E28.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 1,312,500 | |
| 2025-02-12 | E28.SI | SGD | $1.1200 | $1.0900 | $1.1200 | $1.1100 | $1.1200 | 1,340,300 | |
| 2025-02-11 | E28.SI | SGD | $1.1000 | $1.0900 | $1.1200 | $1.0900 | $1.1000 | 2,005,700 | |
| 2025-02-10 | E28.SI | SGD | $1.1100 | $1.1000 | $1.1300 | $1.1000 | $1.1100 | 1,112,000 | |
| 2025-02-07 | E28.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 1,021,300 | |
| 2025-02-06 | E28.SI | SGD | $1.1200 | $1.1000 | $1.1300 | $1.1200 | $1.1300 | 1,434,400 | |
| 2025-02-05 | E28.SI | SGD | $1.1000 | $1.1000 | $1.1100 | $1.1000 | $1.1100 | 483,600 | |
| 2025-02-04 | E28.SI | SGD | $1.1000 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 1,010,300 | |
| 2025-02-03 | E28.SI | SGD | $1.1000 | $1.1000 | $1.1200 | $1.1000 | $1.1100 | 1,317,700 | |
| 2025-01-31 | E28.SI | SGD | $1.1300 | $1.1000 | $1.1400 | $1.1300 | $1.1400 | 3,413,400 | |
| 2025-01-28 | E28.SI | SGD | $1.0900 | $1.0900 | $1.1100 | $1.0900 | $1.1000 | 786,900 | |
| 2025-01-27 | E28.SI | SGD | $1.1000 | $1.1000 | $1.1300 | $1.1000 | $1.1100 | 1,407,300 |