Frencken Group Limited (SGX:E28)
Singapore · Delayed Price · Currency is SGD 1.400
-0.020 (-1.41%)
Sep 26, 2025, 5:13 PM SGT
Frencken Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 5,997,500 |
| Sep 25, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 2,304,700 |
| Sep 24, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 2,183,500 |
| Sep 23, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 4,572,900 |
| Sep 22, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | - | 8,563,000 |
| Sep 19, 2025 | 1.47 | 1.51 | 1.45 | 1.48 | 1.48 | 2.78% | 11,850,500 |
| Sep 18, 2025 | 1.41 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 8,344,700 |
| Sep 17, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | - | 1,900,000 |
| Sep 16, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | - | 3,906,100 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 4,348,600 |
| Sep 12, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.43% | 2,655,100 |
| Sep 11, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,225,900 |
| Sep 10, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 5,036,000 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 1,608,000 |
| Sep 8, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 2,629,100 |
| Sep 5, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 2,010,700 |
| Sep 4, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 3,698,000 |
| Sep 3, 2025 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 3,961,800 |
| Sep 2, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 1,715,400 |
| Sep 1, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -2.10% | 6,340,600 |
| Aug 29, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 2,194,800 |
| Aug 28, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 3,116,000 |
| Aug 27, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 1,905,100 |
| Aug 26, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 3,970,000 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 1.42% | 4,222,400 |
| Aug 22, 2025 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | - | 6,147,400 |
| Aug 21, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 5,259,200 |
| Aug 20, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -3.45% | 5,187,200 |
| Aug 19, 2025 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | - | 4,790,900 |
| Aug 18, 2025 | 1.49 | 1.51 | 1.44 | 1.45 | 1.45 | -2.03% | 4,020,100 |
| Aug 15, 2025 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -3.90% | 9,694,100 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -3.14% | 6,802,100 |
| Aug 13, 2025 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 0.63% | 4,198,300 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 3,122,500 |
| Aug 11, 2025 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -2.45% | 4,514,000 |
| Aug 8, 2025 | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | -2.40% | 6,499,200 |
| Aug 7, 2025 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | - | 3,018,100 |
| Aug 6, 2025 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 2,911,400 |
| Aug 5, 2025 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 5,087,000 |
| Aug 4, 2025 | 1.62 | 1.67 | 1.58 | 1.67 | 1.67 | 1.21% | 6,821,000 |
| Aug 1, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -0.60% | 5,134,000 |
| Jul 31, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 3,662,500 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.94% | 2,939,500 |
| Jul 29, 2025 | 1.67 | 1.72 | 1.63 | 1.70 | 1.70 | 3.03% | 11,519,600 |
| Jul 28, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 3,864,100 |
| Jul 25, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 3.09% | 7,074,600 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 4,029,300 |
| Jul 23, 2025 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 3.14% | 7,112,300 |
| Jul 22, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 5,673,500 |
| Jul 21, 2025 | 1.48 | 1.56 | 1.47 | 1.56 | 1.56 | 7.59% | 14,199,700 |