Frencken Share Price History (SGX:E28)

SGX Listed Stock

FRENCKEN GROUP LIMITED (SGX:E28)

SGD 1.190
0.000 / 0.00%

Share Price as of: 2022-11-25 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
2022-11-25	1.190	1.200	1.160	1.190	-	-	5,617,400	6,635,576	779,900	-
2022-11-24	1.090	1.190	1.090	1.190	0.110	10.2	10,653,000	12,345,404	255,600	-
2022-11-23	1.060	1.100	1.060	1.080	0.030	2.9	3,000,300	3,248,987	141,500	-
2022-11-22	1.050	1.080	1.050	1.050	-	-	2,209,400	2,346,064	545,000	-
2022-11-21	1.090	1.100	1.050	1.050	-0.050	-4.5	2,189,000	2,333,649	327,800	-
2022-11-18	1.070	1.100	1.070	1.100	0.020	1.9	2,849,700	3,087,076	195,100	-
2022-11-17	1.100	1.110	1.070	1.080	-0.020	-1.8	2,862,300	3,108,141	396,800	-
2022-11-16	1.100	1.110	1.070	1.100	-	-	4,319,200	4,722,319	288,600	-
2022-11-15	1.060	1.120	1.050	1.100	0.030	2.8	6,774,300	7,364,517	812,000	-
2022-11-14	1.050	1.070	1.030	1.070	0.040	3.9	6,589,300	6,950,811	697,200	-
2022-11-11	0.945	1.040	0.945	1.030	0.130	14.4	14,673,700	14,710,301	547,900	-
2022-11-10	0.900	0.915	0.890	0.900	-0.010	-1.1	2,924,100	2,628,677	219,800	-
2022-11-09	0.880	0.920	0.870	0.910	0.030	3.4	5,259,900	4,722,346	373,000	-
2022-11-08	0.895	0.895	0.870	0.880	-0.010	-1.1	1,538,700	1,360,896	136,300	-
2022-11-07	0.880	0.895	0.870	0.890	0.015	1.7	4,214,200	3,716,853	247,400	-
2022-11-04	0.845	0.880	0.840	0.875	0.025	2.9	2,569,800	2,221,536	200,600	-
2022-11-03	0.845	0.865	0.840	0.850	-0.015	-1.7	2,801,800	2,388,623	43,600	-
2022-11-02	0.870	0.870	0.850	0.865	-0.010	-1.1	2,042,800	1,756,943	239,400	-
2022-11-01	0.840	0.885	0.835	0.875	0.035	4.2	7,035,500	6,116,382	223,500	-
2022-10-31	0.815	0.850	0.810	0.840	0.040	5.0	7,800,400	6,483,504	153,500	-
2022-10-28	0.810	0.815	0.790	0.800	-0.015	-1.8	3,048,400	2,443,942	243,300	-
2022-10-27	0.825	0.835	0.805	0.815	-0.010	-1.2	3,146,600	2,571,255	565,000	-
2022-10-26	0.830	0.855	0.815	0.825	-0.005	-0.6	6,618,900	5,497,869	526,400	-
2022-10-25	0.790	0.835	0.790	0.830	0.055	7.1	11,942,500	9,783,609	544,500	-
2022-10-21	0.795	0.795	0.765	0.775	-0.015	-1.9	3,407,800	2,648,162	730,000	-
2022-10-20	0.785	0.820	0.775	0.790	-	-	9,840,600	7,840,904	507,200	-
2022-10-19	0.830	0.840	0.790	0.790	-0.050	-6.0	9,466,400	7,653,185	1,575,700	-
2022-10-18	0.900	0.910	0.825	0.840	-0.045	-5.1	11,111,900	9,535,814	2,691,200	-
2022-10-17	0.850	0.910	0.835	0.885	0.020	2.3	11,259,300	9,858,567	870,100	-
2022-10-14	0.860	0.875	0.850	0.865	0.025	3.0	8,243,500	7,099,862	453,300	-
2022-10-13	0.890	0.890	0.830	0.840	-0.055	-6.1	6,992,500	5,935,229	1,178,600	-
2022-10-12	0.915	0.915	0.860	0.895	-0.015	-1.6	5,585,300	4,945,204	749,100	-
2022-10-11	0.945	0.950	0.905	0.910	-0.040	-4.2	6,911,300	6,388,084	745,200	-
2022-10-10	0.960	0.960	0.925	0.950	-0.025	-2.6	5,147,200	4,841,805	896,600	-
2022-10-07	1.010	1.010	0.960	0.975	-0.035	-3.5	4,292,500	4,209,975	998,200	-
2022-10-06	0.950	1.020	0.945	1.010	0.070	7.4	7,865,200	7,731,158	500,500	-
2022-10-05	0.950	0.970	0.935	0.940	0.005	0.5	7,469,200	7,142,981	610,800	-
2022-10-04	0.925	0.945	0.925	0.935	0.030	3.3	5,274,000	4,921,276	449,400	-
2022-10-03	0.955	0.960	0.900	0.905	-0.070	-7.2	8,427,000	7,772,658	1,921,100	-
2022-09-30	0.980	0.985	0.955	0.975	-0.010	-1.0	5,200,500	5,045,592	623,100	-
2022-09-29	1.030	1.040	0.985	0.985	-0.025	-2.5	3,712,600	3,711,264	756,700	-
2022-09-28	1.060	1.060	0.995	1.010	-0.040	-3.8	5,827,100	5,942,329	818,800	-
2022-09-27	1.060	1.080	1.040	1.050	-0.010	-0.9	3,063,500	3,230,971	388,700	-

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 |

SGX Stock / REIT Search

STI & Constituents Share Price
Earnings Calendar

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

NEW:
NIO Inc. (SGX:NIO)
Emperador Inc. (SGX:EMI)
NoonTalk Media (SGX:SEJ)
LMS Compliance (SGX:LMS)

Trust Bank Referral Code