Frencken Group Limited (SGX:E28)
Singapore · Delayed Price · Currency is SGD 2.030
+0.050 (2.53%)
At close: Feb 26, 2026
Frencken Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 5,208,000 |
| Jan 6, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.86% | 5,445,800 |
| Jan 5, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 2,405,400 |
| Jan 2, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 4,017,400 |
| Dec 31, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 686,800 |
| Dec 30, 2025 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 1,805,900 |
| Dec 29, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 1,528,800 |
| Dec 26, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 4,093,900 |
| Dec 24, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 277,300 |
| Dec 23, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 3,430,900 |
| Dec 22, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.94% | 2,527,800 |
| Dec 19, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 1,028,800 |
| Dec 18, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -1.45% | 1,895,600 |
| Dec 17, 2025 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 3.76% | 3,003,500 |
| Dec 16, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 2,323,800 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 4,332,400 |