Frencken
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-20 | E28.SI | SGD | CD | $1.0400 | $1.0400 | $1.0800 | $1.0400 | $1.0500 | 2,910,300 |
| 2023-04-19 | E28.SI | SGD | CD | $1.0800 | $1.0700 | $1.1000 | $1.0800 | $1.0900 | 3,369,400 |
| 2023-04-18 | E28.SI | SGD | CD | $1.0800 | $1.0700 | $1.1000 | $1.0800 | $1.0900 | 3,358,500 |
| 2023-04-17 | E28.SI | SGD | CD | $1.0900 | $1.0900 | $1.1100 | $1.0900 | $1.1000 | 1,040,200 |
| 2023-04-14 | E28.SI | SGD | CD | $1.1000 | $1.0900 | $1.1200 | $1.1000 | $1.1100 | 2,053,700 |
| 2023-04-13 | E28.SI | SGD | CD | $1.1100 | $1.0900 | $1.1200 | $1.1000 | $1.1100 | 3,727,600 |
| 2023-04-12 | E28.SI | SGD | CD | $1.1300 | $1.1300 | $1.1500 | $1.1300 | $1.1400 | 2,610,500 |
| 2023-04-11 | E28.SI | SGD | CD | $1.1600 | $1.1400 | $1.1800 | $1.1500 | $1.1600 | 3,115,200 |
| 2023-04-10 | E28.SI | SGD | CD | $1.1700 | $1.1300 | $1.1800 | $1.1600 | $1.1700 | 4,564,500 |
| 2023-04-06 | E28.SI | SGD | CD | $1.1300 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 1,639,300 |
| 2023-04-05 | E28.SI | SGD | CD | $1.1600 | $1.1300 | $1.1600 | $1.1500 | $1.1600 | 2,849,000 |
| 2023-04-04 | E28.SI | SGD | CD | $1.1500 | $1.1400 | $1.1700 | $1.1500 | $1.1600 | 2,306,000 |
| 2023-04-03 | E28.SI | SGD | CD | $1.1400 | $1.1300 | $1.1600 | $1.1400 | $1.1500 | 3,185,800 |
| 2023-03-31 | E28.SI | SGD | CD | $1.1300 | $1.1100 | $1.1500 | $1.1300 | $1.1400 | 4,518,100 |
| 2023-03-30 | E28.SI | SGD | CD | $1.1300 | $1.1100 | $1.1600 | $1.1300 | $1.1400 | 7,603,200 |
| 2023-03-29 | E28.SI | SGD | CD | $1.0800 | $1.0600 | $1.0800 | $1.0800 | $1.0900 | 1,402,000 |
| 2023-03-28 | E28.SI | SGD | CD | $1.0600 | $1.0400 | $1.0800 | $1.0600 | $1.0700 | 2,445,000 |
| 2023-03-27 | E28.SI | SGD | CD | $1.0800 | $1.0600 | $1.0900 | $1.0800 | $1.0900 | 2,932,200 |
| 2023-03-24 | E28.SI | SGD | CD | $1.0600 | $1.0300 | $1.0700 | $1.0600 | $1.0700 | 5,964,300 |
| 2023-03-23 | E28.SI | SGD | CD | $1.0200 | $0.9950 | $1.0300 | $1.0200 | $1.0300 | 3,013,400 |
| 2023-03-22 | E28.SI | SGD | CD | $1.0000 | $0.9950 | $1.0200 | $1.0000 | $1.0100 | 1,750,000 |
| 2023-03-21 | E28.SI | SGD | CD | $0.9950 | $0.9900 | $1.0100 | $0.9950 | $1.0000 | 3,266,300 |
| 2023-03-20 | E28.SI | SGD | CD | $0.9950 | $0.9900 | $1.0200 | $0.9950 | $1.0000 | 1,999,300 |
| 2023-03-17 | E28.SI | SGD | CD | $1.0300 | $1.0100 | $1.0400 | $1.0300 | $1.0400 | 5,762,900 |
| 2023-03-16 | E28.SI | SGD | CD | $0.9950 | $0.9850 | $1.0100 | $0.9900 | $0.9950 | 3,305,400 |
| 2023-03-15 | E28.SI | SGD | CD | $0.9950 | $0.9800 | $1.0100 | $0.9950 | $1.0000 | 4,820,700 |
| 2023-03-14 | E28.SI | SGD | CD | $0.9750 | $0.9650 | $0.9900 | $0.9750 | $0.9800 | 2,932,700 |
| 2023-03-13 | E28.SI | SGD | CD | $0.9800 | $0.9600 | $0.9950 | $0.9800 | $0.9850 | 4,661,800 |
| 2023-03-10 | E28.SI | SGD | CD | $0.9850 | $0.9700 | $0.9950 | $0.9800 | $0.9850 | 4,211,500 |
| 2023-03-09 | E28.SI | SGD | CD | $1.0100 | $1.0000 | $1.0200 | $1.0000 | $1.0100 | 2,509,400 |
| 2023-03-08 | E28.SI | SGD | CD | $1.0000 | $0.9900 | $1.0100 | $0.9950 | $1.0000 | 3,222,900 |
| 2023-03-07 | E28.SI | SGD | CD | $1.0000 | $0.9950 | $1.0300 | $1.0000 | $1.0100 | 5,864,600 |
| 2023-03-06 | E28.SI | SGD | CD | $1.0200 | $0.9800 | $1.0300 | $1.0100 | $1.0200 | 8,209,500 |
| 2023-03-03 | E28.SI | SGD | CD | $0.9800 | $0.9600 | $0.9800 | $0.9750 | $0.9800 | 4,221,600 |
| 2023-03-02 | E28.SI | SGD | CD | $0.9700 | $0.9600 | $0.9850 | $0.9700 | $0.9750 | 6,578,700 |
| 2023-03-01 | E28.SI | SGD | CD | $0.9800 | $0.9800 | $1.0200 | $0.9800 | $0.9850 | 10,770,600 |
| 2023-02-28 | E28.SI | SGD | CD | $1.0300 | $1.0300 | $1.1300 | $1.0300 | $1.0400 | 10,605,700 |
| 2023-02-27 | E28.SI | SGD | $1.1300 | $1.1000 | $1.1300 | $1.1200 | $1.1300 | 4,743,800 | |
| 2023-02-24 | E28.SI | SGD | $1.1500 | $1.1300 | $1.1700 | $1.1400 | $1.1500 | 3,668,600 | |
| 2023-02-23 | E28.SI | SGD | $1.1600 | $1.1500 | $1.1900 | $1.1600 | $1.1700 | 4,564,500 | |
| 2023-02-22 | E28.SI | SGD | $1.1600 | $1.1500 | $1.1900 | $1.1500 | $1.1600 | 4,459,900 | |
| 2023-02-21 | E28.SI | SGD | $1.1700 | $1.1500 | $1.1800 | $1.1600 | $1.1700 | 3,676,700 | |
| 2023-02-20 | E28.SI | SGD | $1.1600 | $1.1500 | $1.1800 | $1.1600 | $1.1700 | 1,860,900 | |
| 2023-02-17 | E28.SI | SGD | $1.1600 | $1.1500 | $1.1900 | $1.1600 | $1.1700 | 4,636,300 | |
| 2023-02-16 | E28.SI | SGD | $1.2100 | $1.1300 | $1.2100 | $1.2000 | $1.2100 | 10,922,900 | |
| 2023-02-15 | E28.SI | SGD | $1.1200 | $1.1100 | $1.1400 | $1.1200 | $1.1300 | 2,436,400 | |
| 2023-02-14 | E28.SI | SGD | $1.1300 | $1.1100 | $1.1400 | $1.1300 | $1.1400 | 2,362,800 | |
| 2023-02-13 | E28.SI | SGD | $1.1100 | $1.1100 | $1.1600 | $1.1100 | $1.1200 | 2,462,700 | |
| 2023-02-10 | E28.SI | SGD | $1.1600 | $1.1500 | $1.1700 | $1.1600 | $1.1700 | 3,568,400 | |
| 2023-02-09 | E28.SI | SGD | $1.1700 | $1.1300 | $1.1800 | $1.1700 | $1.1800 | 4,386,300 |