Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-24 | E28.SI | SGD | $1.1300 | $1.1000 | $1.1300 | $1.1200 | $1.1300 | 2,303,400 | |
| 2025-01-23 | E28.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 724,300 | |
| 2025-01-22 | E28.SI | SGD | $1.1200 | $1.1200 | $1.1600 | $1.1200 | $1.1300 | 4,032,600 | |
| 2025-01-21 | E28.SI | SGD | $1.1200 | $1.1100 | $1.1300 | $1.1200 | $1.1300 | 1,648,700 | |
| 2025-01-20 | E28.SI | SGD | $1.1100 | $1.1100 | $1.1300 | $1.1100 | $1.1200 | 876,300 | |
| 2025-01-17 | E28.SI | SGD | $1.1200 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 751,400 | |
| 2025-01-16 | E28.SI | SGD | $1.1100 | $1.1000 | $1.1400 | $1.1100 | $1.1200 | 2,646,300 | |
| 2025-01-15 | E28.SI | SGD | $1.1100 | $1.1100 | $1.1400 | $1.1100 | $1.1200 | 1,645,600 | |
| 2025-01-14 | E28.SI | SGD | $1.1100 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 599,300 | |
| 2025-01-13 | E28.SI | SGD | $1.1100 | $1.1000 | $1.1200 | $1.1100 | $1.1200 | 1,903,600 | |
| 2025-01-10 | E28.SI | SGD | $1.1200 | $1.1100 | $1.1500 | $1.1200 | $1.1300 | 3,573,900 | |
| 2025-01-09 | E28.SI | SGD | $1.1600 | $1.1400 | $1.1800 | $1.1500 | $1.1600 | 2,210,200 | |
| 2025-01-08 | E28.SI | SGD | $1.1700 | $1.1600 | $1.1800 | $1.1700 | $1.1800 | 2,094,800 | |
| 2025-01-07 | E28.SI | SGD | $1.1900 | $1.1600 | $1.1900 | $1.1800 | $1.1900 | 1,686,200 | |
| 2025-01-06 | E28.SI | SGD | $1.1800 | $1.1600 | $1.2000 | $1.1800 | $1.1900 | 3,827,200 | |
| 2025-01-03 | E28.SI | SGD | $1.1800 | $1.1500 | $1.1800 | $1.1800 | $1.1900 | 3,228,100 | |
| 2025-01-02 | E28.SI | SGD | $1.1600 | $1.1400 | $1.1600 | $1.1500 | $1.1600 | 2,387,100 | |
| 2024-12-31 | E28.SI | SGD | $1.1300 | $1.1100 | $1.1400 | $1.1300 | $1.1400 | 1,543,000 | |
| 2024-12-30 | E28.SI | SGD | $1.1200 | $1.1200 | $1.1400 | $1.1200 | $1.1300 | 733,800 | |
| 2024-12-27 | E28.SI | SGD | $1.1300 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 1,005,000 | |
| 2024-12-26 | E28.SI | SGD | $1.1400 | $1.1100 | $1.1400 | $1.1300 | $1.1400 | 2,974,900 | |
| 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 |