Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-03 | E28.SI | SGD | $1.3100 | $1.3000 | $1.3300 | $1.3100 | $1.3200 | 3,689,600 | |
| 2024-09-02 | E28.SI | SGD | $1.3000 | $1.2800 | $1.3000 | $1.2900 | $1.3000 | 2,084,000 | |
| 2024-08-30 | E28.SI | SGD | $1.2800 | $1.2800 | $1.3100 | $1.2800 | $1.2900 | 3,012,500 | |
| 2024-08-29 | E28.SI | SGD | $1.2900 | $1.2600 | $1.3000 | $1.2800 | $1.2900 | 4,613,800 | |
| 2024-08-28 | E28.SI | SGD | $1.3100 | $1.3000 | $1.3300 | $1.3100 | $1.3200 | 2,015,300 | |
| 2024-08-27 | E28.SI | SGD | $1.3300 | $1.3100 | $1.3300 | $1.3200 | $1.3300 | 3,653,400 | |
| 2024-08-26 | E28.SI | SGD | $1.3500 | $1.3500 | $1.3800 | $1.3500 | $1.3600 | 2,616,000 | |
| 2024-08-23 | E28.SI | SGD | $1.3700 | $1.3500 | $1.3700 | $1.3600 | $1.3700 | 1,325,800 | |
| 2024-08-22 | E28.SI | SGD | $1.3700 | $1.3600 | $1.4000 | $1.3700 | $1.3800 | 4,903,600 | |
| 2024-08-21 | E28.SI | SGD | $1.3500 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 1,403,800 | |
| 2024-08-20 | E28.SI | SGD | $1.3600 | $1.3500 | $1.3800 | $1.3600 | $1.3700 | 3,686,300 | |
| 2024-08-19 | E28.SI | SGD | $1.3400 | $1.3400 | $1.4100 | $1.3400 | $1.3500 | 4,267,400 | |
| 2024-08-16 | E28.SI | SGD | $1.4000 | $1.3800 | $1.4200 | $1.3900 | $1.4000 | 3,727,200 | |
| 2024-08-15 | E28.SI | SGD | $1.3900 | $1.3200 | $1.4100 | $1.3900 | $1.4000 | 8,479,900 | |
| 2024-08-14 | E28.SI | SGD | $1.3900 | $1.3600 | $1.4400 | $1.3900 | $1.4000 | 6,650,000 | |
| 2024-08-13 | E28.SI | SGD | $1.3900 | $1.3200 | $1.4000 | $1.3900 | $1.4000 | 7,340,400 | |
| 2024-08-12 | E28.SI | SGD | $1.3400 | $1.2800 | $1.3500 | $1.3300 | $1.3400 | 10,440,500 | |
| 2024-08-08 | E28.SI | SGD | $1.2500 | $1.2300 | $1.2600 | $1.2400 | $1.2500 | 5,433,500 | |
| 2024-08-07 | E28.SI | SGD | $1.2700 | $1.1700 | $1.2800 | $1.2600 | $1.2700 | 10,553,500 | |
| 2024-08-06 | E28.SI | SGD | $1.1800 | $1.1400 | $1.2100 | $1.1700 | $1.1800 | 8,208,200 | |
| 2024-08-05 | E28.SI | SGD | $1.1500 | $1.1200 | $1.2000 | $1.1500 | $1.1600 | 9,521,400 | |
| 2024-08-02 | E28.SI | SGD | $1.2500 | $1.2100 | $1.2800 | $1.2400 | $1.2500 | 9,213,900 | |
| 2024-08-01 | E28.SI | SGD | $1.2900 | $1.2900 | $1.3400 | $1.2900 | $1.3000 | 8,179,900 | |
| 2024-07-31 | E28.SI | SGD | $1.3000 | $1.2500 | $1.3300 | $1.3000 | $1.3100 | 9,397,100 | |
| 2024-07-30 | E28.SI | SGD | $1.2800 | $1.2600 | $1.3000 | $1.2800 | $1.2900 | 5,290,600 | |
| 2024-07-29 | E28.SI | SGD | $1.3000 | $1.3000 | $1.3800 | $1.3000 | $1.3100 | 10,600,700 | |
| 2024-07-26 | E28.SI | SGD | $1.3700 | $1.3100 | $1.3800 | $1.3600 | $1.3700 | 9,036,600 | |
| 2024-07-25 | E28.SI | SGD | $1.3400 | $1.3100 | $1.3700 | $1.3400 | $1.3500 | 7,184,900 | |
| 2024-07-24 | E28.SI | SGD | $1.3900 | $1.3900 | $1.4300 | $1.3900 | $1.4000 | 4,690,000 | |
| 2024-07-23 | E28.SI | SGD | $1.4300 | $1.4300 | $1.4800 | $1.4300 | $1.4400 | 5,788,200 | |
| 2024-07-22 | E28.SI | SGD | $1.4500 | $1.4400 | $1.5300 | $1.4500 | $1.4600 | 5,350,400 | |
| 2024-07-19 | E28.SI | SGD | $1.5100 | $1.5100 | $1.5800 | $1.5100 | $1.5200 | 5,981,200 | |
| 2024-07-18 | E28.SI | SGD | $1.5900 | $1.5600 | $1.6200 | $1.5800 | $1.5900 | 10,188,600 | |
| 2024-07-17 | E28.SI | SGD | $1.6200 | $1.6200 | $1.6700 | $1.6200 | $1.6300 | 2,470,400 | |
| 2024-07-16 | E28.SI | SGD | $1.6500 | $1.6400 | $1.6700 | $1.6500 | $1.6600 | 2,077,300 | |
| 2024-07-15 | E28.SI | SGD | $1.6600 | $1.6300 | $1.6800 | $1.6600 | $1.6700 | 3,331,400 | |
| 2024-07-12 | E28.SI | SGD | $1.6300 | $1.6100 | $1.6500 | $1.6300 | $1.6400 | 2,451,700 | |
| 2024-07-11 | E28.SI | SGD | $1.6400 | $1.6400 | $1.6700 | $1.6400 | $1.6500 | 3,008,400 | |
| 2024-07-10 | E28.SI | SGD | $1.6100 | $1.6100 | $1.6400 | $1.6100 | $1.6200 | 2,577,500 | |
| 2024-07-09 | E28.SI | SGD | $1.6200 | $1.6000 | $1.6700 | $1.6200 | $1.6300 | 6,702,800 | |
| 2024-07-08 | E28.SI | SGD | $1.6600 | $1.6600 | $1.6800 | $1.6600 | $1.6700 | 1,185,300 | |
| 2024-07-05 | E28.SI | SGD | $1.6600 | $1.6500 | $1.6900 | $1.6500 | $1.6600 | 2,669,100 | |
| 2024-07-04 | E28.SI | SGD | $1.6600 | $1.6300 | $1.6600 | $1.6500 | $1.6600 | 2,742,700 | |
| 2024-07-03 | E28.SI | SGD | $1.6500 | $1.5900 | $1.6900 | $1.6400 | $1.6500 | 10,364,300 | |
| 2024-07-02 | E28.SI | SGD | $1.6100 | $1.6000 | $1.6300 | $1.6100 | $1.6200 | 1,921,400 | |
| 2024-07-01 | E28.SI | SGD | $1.6200 | $1.6100 | $1.6400 | $1.6200 | $1.6300 | 2,261,400 | |
| 2024-06-28 | E28.SI | SGD | $1.6300 | $1.6000 | $1.6400 | $1.6200 | $1.6300 | 2,680,900 | |
| 2024-06-27 | E28.SI | SGD | $1.6200 | $1.6000 | $1.6300 | $1.6200 | $1.6300 | 4,196,900 | |
| 2024-06-26 | E28.SI | SGD | $1.6200 | $1.6200 | $1.6600 | $1.6200 | $1.6300 | 4,311,500 | |
| 2024-06-25 | E28.SI | SGD | $1.6200 | $1.6000 | $1.6300 | $1.6200 | $1.6300 | 2,340,200 |