Frencken Group Share Price History (SGX:E28)

SGX Listed Stock

FRENCKEN GROUP LIMITED (SGX:E28)

SGD 1.380
-0.020 / -1.43%

Share Price as of: 2021-01-26 17:16

Market / ISIN Code: SGX Mainboard / SG1R43925234

Sector / Industry Group / Industry: Industrials / Capital Goods / Machinery

FRENCKEN GROUP LIMITED E28.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-01-26	1.410	1.410	1.360	1.380	-0.020	-1.4	2,584,400	3,567,981	331,700	-
2021-01-25	1.390	1.420	1.390	1.400	0.010	0.7	1,487,300	2,087,459	168,000	-
2021-01-22	1.390	1.430	1.380	1.390	-	-	2,915,900	4,095,996	176,100	-
2021-01-21	1.430	1.440	1.390	1.390	-0.040	-2.8	3,888,600	5,477,840	691,100	-
2021-01-20	1.420	1.440	1.410	1.430	0.020	1.4	2,377,800	3,390,521	149,800	-
2021-01-19	1.430	1.440	1.410	1.410	-0.020	-1.4	2,670,700	3,802,274	253,600	-
2021-01-18	1.400	1.430	1.370	1.430	0.040	2.9	3,609,500	5,065,713	127,900	-
2021-01-15	1.370	1.420	1.360	1.390	0.030	2.2	6,756,400	9,435,853	471,400	-
2021-01-14	1.350	1.370	1.330	1.360	0.010	0.7	2,181,800	2,949,585	176,800	-
2021-01-13	1.350	1.370	1.340	1.350	0.010	0.7	3,954,200	5,350,114	252,000	-
2021-01-12	1.300	1.360	1.300	1.340	0.040	3.1	6,017,400	8,011,562	245,100	-
2021-01-11	1.300	1.320	1.290	1.300	0.010	0.8	2,144,800	2,800,718	30,700	-
2021-01-08	1.310	1.320	1.290	1.290	-0.010	-0.8	2,634,200	3,442,034	273,300	-
2021-01-07	1.300	1.320	1.270	1.300	-	-	2,965,400	3,831,776	340,800	-
2021-01-06	1.320	1.340	1.280	1.300	-0.020	-1.5	3,825,100	5,012,023	552,700	-
2021-01-05	1.320	1.350	1.310	1.320	-0.020	-1.5	3,304,300	4,400,201	332,800	-
2021-01-04	1.340	1.360	1.320	1.340	0.020	1.5	5,038,900	6,770,189	140,800	-
2020-12-31	1.320	1.330	1.320	1.320	0.010	0.8	1,476,000	1,950,384	163,600	-
2020-12-30	1.310	1.340	1.290	1.310	-	-	3,224,100	4,244,921	313,900	-
2020-12-29	1.260	1.320	1.250	1.310	0.070	5.6	5,260,200	6,818,595	429,300	-
2020-12-28	1.250	1.260	1.240	1.240	-0.010	-0.8	1,259,400	1,573,994	305,100	-
2020-12-24	1.250	1.270	1.240	1.250	0.010	0.8	2,661,300	3,328,577	312,600	-
2020-12-23	1.200	1.270	1.200	1.240	0.040	3.3	5,357,300	6,665,004	1,006,900	-
2020-12-22	1.200	1.220	1.180	1.200	-0.050	-4.0	7,586,400	9,116,104	408,300	-
2020-12-21	1.290	1.290	1.240	1.250	-0.040	-3.1	3,590,600	4,547,286	242,900	-
2020-12-18	1.240	1.290	1.240	1.290	0.060	4.9	7,872,300	10,004,046	316,200	-
2020-12-17	1.210	1.240	1.200	1.230	0.010	0.8	4,312,600	5,277,171	271,900	-
2020-12-16	1.230	1.230	1.200	1.220	-	-	3,346,200	4,063,854	431,600	-
2020-12-15	1.170	1.230	1.160	1.220	0.060	5.2	6,272,400	7,509,881	291,600	-
2020-12-14	1.140	1.170	1.120	1.160	0.030	2.7	3,156,100	3,636,630	375,300	-
2020-12-11	1.140	1.140	1.120	1.130	-	-	1,232,300	1,389,689	166,300	-
2020-12-10	1.140	1.140	1.120	1.130	-0.010	-0.9	2,259,100	2,552,034	208,200	-
2020-12-09	1.150	1.160	1.140	1.140	-0.010	-0.9	1,774,700	2,034,662	152,400	-
2020-12-08	1.140	1.180	1.140	1.150	0.010	0.9	3,222,300	3,739,699	272,800	-
2020-12-07	1.160	1.170	1.130	1.140	-0.020	-1.7	2,246,800	2,574,806	172,700	-
2020-12-04	1.170	1.170	1.150	1.160	-0.010	-0.9	1,052,700	1,221,944	342,300	-
2020-12-03	1.150	1.180	1.140	1.170	0.030	2.6	3,117,300	3,620,556	500,800	-
2020-12-02	1.180	1.180	1.130	1.140	-0.040	-3.4	3,098,100	3,565,244	454,100	-
2020-12-01	1.150	1.200	1.130	1.180	0.050	4.4	8,012,600	9,388,642	535,300	-
2020-11-30	1.140	1.150	1.120	1.130	-0.010	-0.9	3,053,500	3,476,993	382,500	-
2020-11-27	1.150	1.160	1.120	1.140	-0.010	-0.9	1,976,800	2,251,711	208,000	-
2020-11-26	1.100	1.160	1.090	1.150	0.060	5.5	9,992,600	11,403,427	232,000	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Industrials sector stocks @ Market > Share Price Performance > Industrials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price