Frencken Group Share Price History (SGX:E28)

SGX Listed Stock

FRENCKEN GROUP LIMITED (SGX:E28)

SGD 0.895
-0.010 / -1.10%

Share Price as of: 2020-02-18 17:16

Market / ISIN Code: SGX Mainboard / SG1R43925234

GICS^® 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
2020-02-18	0.905	0.905	0.890	0.895	-0.010	-1.1	840,900	754,722	40,400	-
2020-02-17	0.905	0.915	0.895	0.905	0.010	1.1	701,900	634,781	1,700	-
2020-02-14	0.865	0.900	0.860	0.895	0.030	3.5	1,422,100	1,262,904	19,600	-
2020-02-13	0.865	0.875	0.860	0.865	-0.015	-1.7	844,100	731,565	10,900	-
2020-02-12	0.850	0.880	0.845	0.880	0.025	2.9	1,470,200	1,273,061	56,300	-
2020-02-11	0.850	0.865	0.850	0.855	0.005	0.6	422,600	361,803	-	-
2020-02-10	0.840	0.860	0.830	0.850	0.005	0.6	421,500	356,429	-	-
2020-02-07	0.870	0.870	0.840	0.845	-0.030	-3.4	992,600	846,494	-	-
2020-02-06	0.855	0.875	0.850	0.875	0.015	1.7	843,000	730,205	-	-
2020-02-05	0.870	0.870	0.850	0.860	-0.005	-0.6	1,299,100	1,114,006	-	-
2020-02-04	0.850	0.865	0.845	0.865	0.020	2.4	1,461,500	1,252,119	-	-
2020-02-03	0.840	0.855	0.830	0.845	-	-	1,264,500	1,067,005	-	-
2020-01-31	0.845	0.870	0.840	0.845	0.005	0.6	1,423,300	1,221,389	-	-
2020-01-30	0.865	0.870	0.840	0.840	-0.035	-4.0	1,251,100	1,063,366	-	-
2020-01-29	0.865	0.885	0.860	0.875	0.005	0.6	1,132,700	986,445	5,400	-
2020-01-28	0.890	0.890	0.805	0.870	-0.040	-4.4	2,323,200	2,004,325	-	-
2020-01-24	0.905	0.915	0.900	0.910	-	-	834,200	758,040	-	-
2020-01-23	0.925	0.925	0.895	0.910	-0.015	-1.6	1,002,200	910,598	7,500	-
2020-01-22	0.915	0.930	0.910	0.925	0.010	1.1	1,009,400	927,933	-	-
2020-01-21	0.930	0.930	0.910	0.915	-0.015	-1.6	1,398,500	1,284,460	7,500	-
2020-01-20	0.940	0.945	0.920	0.930	-	-	412,900	384,440	-	-
2020-01-17	0.920	0.945	0.920	0.930	0.010	1.1	2,046,500	1,907,804	-	-
2020-01-16	0.910	0.925	0.905	0.920	0.010	1.1	800,100	733,198	-	-
2020-01-15	0.915	0.920	0.895	0.910	-	-	1,249,000	1,135,103	20,000	-
2020-01-14	0.925	0.930	0.910	0.910	-0.010	-1.1	1,308,200	1,197,611	-	-
2020-01-13	0.930	0.935	0.915	0.920	-0.005	-0.5	1,638,900	1,515,507	-	-
2020-01-10	0.915	0.930	0.915	0.925	0.010	1.1	1,515,900	1,395,343	-	-
2020-01-09	0.910	0.925	0.910	0.915	0.005	0.5	2,592,800	2,375,045	-	-
2020-01-08	0.910	0.910	0.895	0.910	-0.015	-1.6	2,302,700	2,082,751	-	-
2020-01-07	0.930	0.940	0.920	0.925	-	-	4,779,200	4,446,024	300,000	-
2020-01-06	0.940	0.945	0.920	0.925	-0.020	-2.1	4,960,300	4,636,846	-	-
2020-01-03	0.960	0.975	0.935	0.945	-0.010	-1.0	4,305,300	4,103,922	5,000	-
2020-01-02	0.935	0.960	0.930	0.955	0.030	3.2	2,959,800	2,808,071	5,300	-
2019-12-31	0.940	0.945	0.915	0.925	-0.020	-2.1	1,003,400	931,001	6,100	-
2019-12-30	0.915	0.950	0.910	0.945	0.035	3.8	1,783,000	1,659,701	6,100	-
2019-12-27	0.900	0.920	0.895	0.910	0.010	1.1	1,752,300	1,599,271	5,900	-
2019-12-26	0.905	0.905	0.900	0.900	-0.005	-0.6	352,100	318,184	2,400	-
2019-12-24	0.900	0.915	0.895	0.905	-	-	539,000	486,887	-	-
2019-12-23	0.910	0.910	0.890	0.905	0.010	1.1	905,800	813,905	-	-
2019-12-20	0.910	0.915	0.895	0.895	-0.015	-1.6	811,300	732,453	-	-
2019-12-19	0.900	0.920	0.890	0.910	0.010	1.1	2,057,700	1,863,056	-	-

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

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