Frencken Group Limited (SGX:E28)
Singapore · Delayed Price · Currency is SGD 1.650
-0.010 (-0.60%)
Aug 1, 2025, 5:04 PM SGT
Frencken Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1.39 | 1.49 | 1.39 | 1.45 | 1.45 | 4.32% | 8,629,200 |
| Jul 17, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 2,824,800 |
| Jul 16, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -0.72% | 8,573,100 |
| Jul 15, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 7,117,000 |
| Jul 14, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.82% | 8,642,600 |
| Jul 11, 2025 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 1.55% | 4,833,900 |
| Jul 10, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 4,758,100 |
| Jul 9, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 1,862,900 |
| Jul 8, 2025 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 2,316,500 |
| Jul 7, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 1,856,800 |
| Jul 4, 2025 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 2,528,400 |
| Jul 3, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 4,305,900 |
| Jul 2, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 3,751,800 |
| Jul 1, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 2,237,800 |
| Jun 30, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 3,501,900 |
| Jun 27, 2025 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 3.28% | 10,108,800 |
| Jun 26, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 6.09% | 8,353,700 |
| Jun 25, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 1,582,800 |
| Jun 24, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 1.77% | 2,447,200 |
| Jun 23, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 2,693,500 |
| Jun 20, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 981,500 |
| Jun 19, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 2,786,600 |
| Jun 18, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | - | 3,132,700 |
| Jun 17, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 1,918,400 |
| Jun 16, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | 2,182,400 |
| Jun 13, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 2,820,800 |
| Jun 12, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | - | 3,356,700 |
| Jun 11, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 2,375,400 |
| Jun 10, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 2,197,200 |
| Jun 9, 2025 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 3,899,900 |
| Jun 6, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 5,137,900 |
| Jun 5, 2025 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 3,457,000 |
| Jun 4, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | - | 3,825,300 |
| Jun 3, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 934,500 |
| Jun 2, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 1,613,900 |
| May 30, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -1.71% | 2,721,700 |
| May 29, 2025 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 5,307,000 |
| May 28, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 1,386,300 |
| May 27, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 1.79% | 2,529,200 |
| May 26, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 399,100 |