Frencken Group Share Price HistoryFRENCKEN GROUP LIMITED Share Price HistorySGX Listed Frencken Group (SGX:E28) Share Price HistoryE28.SI Share Price History
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 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.