Frencken Group Limited (SGX:E28)
Singapore · Delayed Price · Currency is SGD 2.080
+0.050 (2.46%)
At close: Mar 20, 2026
Frencken Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.05 | 2.12 | 2.05 | 2.08 | 2.08 | 2.46% | 9,670,300 |
| Mar 19, 2026 | 2.02 | 2.08 | 2.01 | 2.03 | 2.03 | -1.46% | 5,871,600 |
| Mar 18, 2026 | 2.03 | 2.06 | 2.01 | 2.06 | 2.06 | 1.48% | 6,408,600 |
| Mar 17, 2026 | 2.02 | 2.07 | 2.00 | 2.03 | 2.03 | 1.50% | 7,271,300 |
| Mar 16, 2026 | 1.98 | 2.01 | 1.95 | 2.00 | 2.00 | 0.50% | 3,975,200 |
| Mar 13, 2026 | 2.02 | 2.03 | 1.97 | 1.99 | 1.99 | -1.97% | 5,106,400 |
| Mar 12, 2026 | 2.01 | 2.07 | 2.00 | 2.03 | 2.03 | - | 5,475,900 |
| Mar 11, 2026 | 2.01 | 2.05 | 1.98 | 2.03 | 2.03 | 1.50% | 6,072,900 |
| Mar 10, 2026 | 1.95 | 2.02 | 1.93 | 2.00 | 2.00 | 4.17% | 8,714,100 |
| Mar 9, 2026 | 1.94 | 1.95 | 1.87 | 1.92 | 1.92 | -4.48% | 11,902,900 |
| Mar 6, 2026 | 2.01 | 2.07 | 1.99 | 2.01 | 2.01 | -0.99% | 7,557,700 |
| Mar 5, 2026 | 2.05 | 2.08 | 2.01 | 2.03 | 2.03 | 1.00% | 9,576,200 |
| Mar 4, 2026 | 2.03 | 2.10 | 1.98 | 2.01 | 2.01 | -1.47% | 13,226,300 |
| Mar 3, 2026 | 2.11 | 2.16 | 2.00 | 2.04 | 2.04 | -2.39% | 12,320,400 |
| Mar 2, 2026 | 1.95 | 2.11 | 1.93 | 2.09 | 2.09 | -3.24% | 15,897,100 |
| Feb 27, 2026 | 2.02 | 2.18 | 2.00 | 2.16 | 2.16 | 6.40% | 11,561,800 |
| Feb 26, 2026 | 2.00 | 2.07 | 1.96 | 2.03 | 2.03 | 2.53% | 15,714,600 |
| Feb 25, 2026 | 1.98 | 2.00 | 1.95 | 1.98 | 1.98 | 1.02% | 4,791,900 |
| Feb 24, 2026 | 1.88 | 1.99 | 1.86 | 1.96 | 1.96 | 4.26% | 12,270,400 |
| Feb 23, 2026 | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 6,092,200 |
| Feb 20, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | - | 4,296,600 |
| Feb 19, 2026 | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -1.05% | 5,540,900 |
| Feb 16, 2026 | 1.87 | 1.92 | 1.86 | 1.91 | 1.91 | 2.14% | 3,457,900 |
| Feb 13, 2026 | 1.86 | 1.90 | 1.84 | 1.87 | 1.87 | -1.58% | 6,098,500 |
| Feb 12, 2026 | 1.86 | 1.90 | 1.83 | 1.90 | 1.90 | 2.15% | 7,258,300 |
| Feb 11, 2026 | 1.81 | 1.86 | 1.78 | 1.86 | 1.86 | 2.76% | 9,465,200 |
| Feb 10, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 6,022,900 |
| Feb 9, 2026 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 6.59% | 14,047,400 |
| Feb 6, 2026 | 1.63 | 1.70 | 1.59 | 1.67 | 1.67 | 0.60% | 9,475,000 |
| Feb 5, 2026 | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | -3.49% | 10,061,600 |
| Feb 4, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -1.15% | 2,754,400 |
| Feb 3, 2026 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | 1.16% | 7,137,600 |
| Feb 2, 2026 | 1.66 | 1.72 | 1.61 | 1.72 | 1.72 | 2.99% | 12,164,600 |
| Jan 30, 2026 | 1.64 | 1.69 | 1.60 | 1.67 | 1.67 | 1.83% | 10,064,700 |
| Jan 29, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.38% | 5,267,600 |
| Jan 28, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 7.01% | 18,864,900 |
| Jan 27, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 5,838,600 |
| Jan 26, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 5,168,900 |
| Jan 23, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 1,952,400 |
| Jan 22, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 4,162,900 |
| Jan 21, 2026 | 1.51 | 1.56 | 1.49 | 1.56 | 1.56 | 3.31% | 9,096,700 |
| Jan 20, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 8,385,100 |
| Jan 19, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 6,921,500 |
| Jan 16, 2026 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -1.24% | 5,646,000 |
| Jan 15, 2026 | 1.56 | 1.61 | 1.54 | 1.61 | 1.61 | 3.21% | 6,109,300 |
| Jan 14, 2026 | 1.52 | 1.58 | 1.50 | 1.56 | 1.56 | 2.63% | 8,510,400 |
| Jan 13, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 4.11% | 6,547,700 |
| Jan 12, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 5,514,200 |
| Jan 9, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 1,058,700 |
| Jan 8, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 1,646,800 |