Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | E28.SI | SGD | $1.2500 | $1.2200 | $1.2600 | $1.2500 | $1.2600 | 2,316,500 | |
| 2025-07-07 | E28.SI | SGD | $1.2400 | $1.2300 | $1.2600 | $1.2300 | $1.2400 | 1,856,800 | |
| 2025-07-04 | E28.SI | SGD | $1.2600 | $1.2500 | $1.2900 | $1.2500 | $1.2600 | 2,528,400 | |
| 2025-07-03 | E28.SI | SGD | $1.2700 | $1.2500 | $1.2900 | $1.2700 | $1.2800 | 4,305,900 | |
| 2025-07-02 | E28.SI | SGD | $1.2700 | $1.2500 | $1.2800 | $1.2600 | $1.2700 | 3,751,800 | |
| 2025-07-01 | E28.SI | SGD | $1.2500 | $1.2300 | $1.2500 | $1.2400 | $1.2500 | 2,237,800 | |
| 2025-06-30 | E28.SI | SGD | $1.2400 | $1.2400 | $1.2700 | $1.2400 | $1.2500 | 3,501,900 | |
| 2025-06-27 | E28.SI | SGD | $1.2600 | $1.2100 | $1.2900 | $1.2500 | $1.2600 | 10,108,800 | |
| 2025-06-26 | E28.SI | SGD | $1.2200 | $1.1700 | $1.2200 | $1.2100 | $1.2200 | 8,353,700 | |
| 2025-06-25 | E28.SI | SGD | $1.1500 | $1.1500 | $1.1700 | $1.1500 | $1.1600 | 1,582,800 | |
| 2025-06-24 | E28.SI | SGD | $1.1500 | $1.1400 | $1.1700 | $1.1400 | $1.1500 | 2,447,200 | |
| 2025-06-23 | E28.SI | SGD | $1.1300 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 2,693,500 | |
| 2025-06-20 | E28.SI | SGD | $1.1500 | $1.1500 | $1.1600 | $1.1500 | $1.1600 | 981,500 | |
| 2025-06-19 | E28.SI | SGD | $1.1500 | $1.1500 | $1.1800 | $1.1500 | $1.1600 | 2,786,600 | |
| 2025-06-18 | E28.SI | SGD | $1.1700 | $1.1600 | $1.2000 | $1.1600 | $1.1700 | 3,132,700 | |
| 2025-06-17 | E28.SI | SGD | $1.1700 | $1.1500 | $1.1800 | $1.1700 | $1.1800 | 1,918,400 | |
| 2025-06-16 | E28.SI | SGD | $1.1600 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 2,182,400 | |
| 2025-06-13 | E28.SI | SGD | $1.1700 | $1.1500 | $1.1700 | $1.1600 | $1.1700 | 2,820,800 | |
| 2025-06-12 | E28.SI | SGD | $1.1800 | $1.1700 | $1.2000 | $1.1800 | $1.1900 | 3,356,700 | |
| 2025-06-11 | E28.SI | SGD | $1.1800 | $1.1600 | $1.1800 | $1.1700 | $1.1800 | 2,375,400 | |
| 2025-06-10 | E28.SI | SGD | $1.1500 | $1.1500 | $1.1700 | $1.1500 | $1.1600 | 2,197,200 | |
| 2025-06-09 | E28.SI | SGD | $1.1700 | $1.1600 | $1.2100 | $1.1600 | $1.1700 | 3,899,900 | |
| 2025-06-06 | E28.SI | SGD | $1.1800 | $1.1600 | $1.2000 | $1.1800 | $1.1900 | 5,137,900 | |
| 2025-06-05 | E28.SI | SGD | $1.1600 | $1.1200 | $1.1700 | $1.1600 | $1.1700 | 3,457,000 | |
| 2025-06-04 | E28.SI | SGD | $1.1400 | $1.1400 | $1.1700 | $1.1300 | $1.1400 | 3,825,300 | |
| 2025-06-03 | E28.SI | SGD | $1.1400 | $1.1400 | $1.1600 | $1.1400 | $1.1500 | 934,500 | |
| 2025-06-02 | E28.SI | SGD | $1.1400 | $1.1300 | $1.1600 | $1.1300 | $1.1400 | 1,613,900 | |
| 2025-05-30 | E28.SI | SGD | $1.1500 | $1.1300 | $1.1600 | $1.1400 | $1.1500 | 2,721,700 | |
| 2025-05-29 | E28.SI | SGD | $1.1700 | $1.1200 | $1.1700 | $1.1600 | $1.1700 | 5,307,000 | |
| 2025-05-28 | E28.SI | SGD | $1.1200 | $1.1200 | $1.1500 | $1.1200 | $1.1300 | 1,386,300 | |
| 2025-05-27 | E28.SI | SGD | $1.1400 | $1.1300 | $1.1600 | $1.1300 | $1.1400 | 2,529,200 | |
| 2025-05-26 | E28.SI | SGD | $1.1200 | $1.1200 | $1.1400 | $1.1200 | $1.1300 | 399,100 | |
| 2025-05-23 | E28.SI | SGD | $1.1300 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 1,806,300 | |
| 2025-05-22 | E28.SI | SGD | $1.1400 | $1.1100 | $1.1500 | $1.1400 | $1.1500 | 2,001,700 | |
| 2025-05-21 | E28.SI | SGD | $1.1300 | $1.1200 | $1.1600 | $1.1200 | $1.1300 | 1,931,300 | |
| 2025-05-20 | E28.SI | SGD | $1.1400 | $1.1300 | $1.1600 | $1.1400 | $1.1500 | 1,604,500 | |
| 2025-05-19 | E28.SI | SGD | $1.1200 | $1.1200 | $1.1700 | $1.1200 | $1.1300 | 1,846,300 | |
| 2025-05-16 | E28.SI | SGD | $1.1600 | $1.1500 | $1.1800 | $1.1600 | $1.1700 | 1,064,900 | |
| 2025-05-15 | E28.SI | SGD | $1.1500 | $1.1300 | $1.1700 | $1.1500 | $1.1600 | 2,773,800 | |
| 2025-05-14 | E28.SI | SGD | $1.1600 | $1.1300 | $1.1700 | $1.1600 | $1.1700 | 5,585,400 | |
| 2025-05-13 | E28.SI | SGD | $1.1200 | $1.0700 | $1.1200 | $1.1100 | $1.1200 | 8,942,000 | |
| 2025-05-09 | E28.SI | SGD | $1.0400 | $1.0300 | $1.0500 | $1.0400 | $1.0500 | 626,700 | |
| 2025-05-08 | E28.SI | SGD | $1.0500 | $1.0300 | $1.0500 | $1.0400 | $1.0500 | 1,312,800 | |
| 2025-05-07 | E28.SI | SGD | $1.0500 | $1.0100 | $1.0500 | $1.0400 | $1.0500 | 2,530,400 | |
| 2025-05-06 | E28.SI | SGD | $1.0100 | $1.0000 | $1.0200 | $1.0100 | $1.0200 | 531,000 | |
| 2025-05-05 | E28.SI | SGD | XD | $1.0100 | $1.0000 | $1.0300 | $1.0000 | $1.0100 | 1,541,400 |
| 2025-05-02 | E28.SI | SGD | XD | $1.0100 | $1.0000 | $1.0300 | $1.0100 | $1.0200 | 1,343,800 |
| 2025-04-30 | E28.SI | SGD | CD | $1.0100 | $1.0000 | $1.0200 | $1.0100 | $1.0200 | 949,200 |
| 2025-04-29 | E28.SI | SGD | CD | $1.0200 | $1.0100 | $1.0400 | $1.0200 | $1.0300 | 1,248,900 |
| 2025-04-28 | E28.SI | SGD | CD | $1.0200 | $1.0200 | $1.0500 | $1.0200 | $1.0300 | 2,781,000 |