Frencken Group Limited (SGX:E28)
Singapore · Delayed Price · Currency is SGD 2.720
-0.040 (-1.45%)
Jul 22, 2026, 5:11 PM SGT
Frencken Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 2.79 | 2.85 | 2.79 | 2.83 | - | 2.54% | 3,020,000 |
| Jul 21, 2026 | 2.68 | 2.77 | 2.66 | 2.76 | 2.76 | 3.76% | 5,240,100 |
| Jul 20, 2026 | 2.66 | 2.70 | 2.61 | 2.66 | 2.66 | 1.14% | 4,106,300 |
| Jul 17, 2026 | 2.70 | 2.74 | 2.62 | 2.63 | 2.63 | -4.01% | 5,170,600 |
| Jul 16, 2026 | 2.81 | 2.81 | 2.71 | 2.74 | 2.74 | -4.53% | 6,080,600 |
| Jul 15, 2026 | 2.79 | 2.90 | 2.76 | 2.87 | 2.87 | 3.99% | 8,078,800 |
| Jul 14, 2026 | 2.71 | 2.78 | 2.64 | 2.76 | 2.76 | 1.47% | 4,646,100 |
| Jul 13, 2026 | 2.74 | 2.77 | 2.71 | 2.72 | 2.72 | -1.45% | 3,276,000 |
| Jul 10, 2026 | 2.81 | 2.88 | 2.75 | 2.76 | 2.76 | -1.08% | 4,149,700 |
| Jul 9, 2026 | 2.76 | 2.86 | 2.73 | 2.79 | 2.79 | 2.95% | 4,941,100 |
| Jul 8, 2026 | 2.83 | 2.88 | 2.70 | 2.71 | 2.71 | -5.24% | 6,567,800 |
| Jul 7, 2026 | 2.93 | 2.95 | 2.80 | 2.86 | 2.86 | -2.72% | 5,062,000 |
| Jul 6, 2026 | 2.96 | 2.96 | 2.86 | 2.94 | 2.94 | - | 3,620,800 |
| Jul 3, 2026 | 2.88 | 3.01 | 2.86 | 2.94 | 2.94 | 2.08% | 3,881,000 |
| Jul 2, 2026 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -5.26% | 6,260,800 |
| Jul 1, 2026 | 3.02 | 3.10 | 3.02 | 3.04 | 3.04 | 1.33% | 4,599,800 |
| Jun 30, 2026 | 3.00 | 3.05 | 2.96 | 3.00 | 3.00 | 1.69% | 5,730,900 |
| Jun 29, 2026 | 2.99 | 3.00 | 2.86 | 2.95 | 2.95 | -0.67% | 6,414,600 |
| Jun 26, 2026 | 3.16 | 3.16 | 2.96 | 2.97 | 2.97 | -7.19% | 7,009,700 |
| Jun 25, 2026 | 3.07 | 3.23 | 3.06 | 3.20 | 3.20 | 7.02% | 6,214,100 |
| Jun 24, 2026 | 3.15 | 3.20 | 2.97 | 2.99 | 2.99 | -3.24% | 7,830,400 |
| Jun 23, 2026 | 3.53 | 3.53 | 3.08 | 3.09 | 3.09 | -12.71% | 8,348,100 |
| Jun 22, 2026 | 3.12 | 3.54 | 3.08 | 3.54 | 3.54 | 13.10% | 13,295,100 |
| Jun 19, 2026 | 3.15 | 3.18 | 3.04 | 3.13 | 3.13 | 0.32% | 4,500,300 |
| Jun 18, 2026 | 3.15 | 3.20 | 3.09 | 3.12 | 3.12 | -0.64% | 3,564,100 |
| Jun 17, 2026 | 3.05 | 3.15 | 3.03 | 3.14 | 3.14 | 2.28% | 2,972,700 |
| Jun 16, 2026 | 3.11 | 3.12 | 2.96 | 3.07 | 3.07 | -0.65% | 5,885,200 |
| Jun 15, 2026 | 2.89 | 3.09 | 2.87 | 3.09 | 3.09 | 9.19% | 6,980,600 |
| Jun 12, 2026 | 2.89 | 2.93 | 2.81 | 2.83 | 2.83 | 0.71% | 4,561,500 |
| Jun 11, 2026 | 2.80 | 2.87 | 2.73 | 2.81 | 2.81 | -0.35% | 4,104,500 |
| Jun 10, 2026 | 2.84 | 2.89 | 2.80 | 2.82 | 2.82 | -1.74% | 3,723,500 |
| Jun 9, 2026 | 2.94 | 2.99 | 2.83 | 2.87 | 2.87 | -1.37% | 4,878,000 |
| Jun 8, 2026 | 2.72 | 2.93 | 2.72 | 2.91 | 2.91 | -0.34% | 4,755,300 |
| Jun 5, 2026 | 2.98 | 2.98 | 2.79 | 2.92 | 2.92 | -2.67% | 6,788,200 |
| Jun 4, 2026 | 3.04 | 3.07 | 2.96 | 3.00 | 3.00 | -2.28% | 5,863,800 |
| Jun 3, 2026 | 3.12 | 3.18 | 3.05 | 3.07 | 3.07 | -0.65% | 4,461,900 |
| Jun 2, 2026 | 3.31 | 3.31 | 3.05 | 3.09 | 3.09 | -6.08% | 7,807,500 |
| May 29, 2026 | 3.15 | 3.32 | 3.12 | 3.29 | 3.29 | 6.13% | 7,487,600 |
| May 28, 2026 | 3.09 | 3.15 | 3.06 | 3.10 | 3.10 | 0.98% | 6,011,700 |
| May 26, 2026 | 3.15 | 3.15 | 3.05 | 3.07 | 3.07 | -2.54% | 2,815,400 |
| May 25, 2026 | 3.00 | 3.17 | 3.00 | 3.15 | 3.15 | 6.42% | 5,610,000 |
| May 22, 2026 | 3.09 | 3.14 | 2.94 | 2.96 | 2.96 | -4.82% | 5,561,300 |
| May 21, 2026 | 3.17 | 3.19 | 3.03 | 3.11 | 3.11 | 1.97% | 8,441,400 |
| May 20, 2026 | 2.88 | 3.05 | 2.81 | 3.05 | 3.05 | 8.54% | 11,260,900 |
| May 19, 2026 | 2.89 | 2.89 | 2.54 | 2.81 | 2.81 | -7.57% | 12,822,200 |
| May 18, 2026 | 3.10 | 3.24 | 2.99 | 3.04 | 3.04 | -4.40% | 7,416,400 |
| May 15, 2026 | 3.41 | 3.52 | 3.15 | 3.18 | 3.18 | -6.74% | 10,544,600 |
| May 14, 2026 | 3.42 | 3.46 | 3.37 | 3.41 | 3.41 | 1.49% | 6,958,700 |
| May 13, 2026 | 3.14 | 3.37 | 3.13 | 3.36 | 3.36 | 6.67% | 10,523,800 |
| May 12, 2026 | 2.94 | 3.21 | 2.94 | 3.15 | 3.15 | 8.62% | 10,719,600 |