Frencken Group Share Price History (SGX:E28)

SGX Listed Stock

FRENCKEN GROUP LIMITED (SGX:E28)

SGD 0.795
-0.005 / -0.63%

Share Price as of: 2020-05-29 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
2020-05-29		0.795	0.810	0.785	0.795	-0.005	-0.6	1,236,600	986,228	66,900	-
2020-05-28		0.810	0.815	0.790	0.800	-	-	1,190,500	953,486	55,200	-
2020-05-27		0.815	0.825	0.800	0.800	-0.020	-2.4	1,327,300	1,070,487	19,600	-
2020-05-26		0.805	0.820	0.800	0.820	0.025	3.1	2,323,700	1,886,781	-	-
2020-05-22		0.805	0.815	0.775	0.795	-0.010	-1.2	2,419,800	1,911,160	41,700	-
2020-05-21		0.825	0.830	0.805	0.805	-0.015	-1.8	1,071,000	872,730	32,600	-
2020-05-20		0.815	0.830	0.815	0.820	0.005	0.6	814,700	669,982	28,800	-
2020-05-19		0.830	0.835	0.810	0.815	-0.005	-0.6	2,812,900	2,319,214	203,100	-
2020-05-18		0.840	0.840	0.810	0.820	-0.010	-1.2	1,142,600	940,280	151,100	-
2020-05-15		0.855	0.865	0.815	0.830	0.010	1.2	4,835,900	4,045,476	202,700	-
2020-05-14		0.840	0.860	0.810	0.820	-0.025	-3.0	3,330,800	2,768,681	76,000	-
2020-05-13		0.780	0.870	0.770	0.845	0.065	8.3	6,381,300	5,237,499	126,300	-
2020-05-12		0.800	0.800	0.770	0.780	-0.010	-1.3	1,467,700	1,144,516	59,200	-
2020-05-11		0.790	0.805	0.785	0.790	0.015	1.9	2,270,000	1,801,428	23,000	-
2020-05-08		0.760	0.785	0.760	0.775	0.035	4.7	3,943,400	3,031,212	161,200	-
2020-05-06		0.735	0.750	0.735	0.740	0.005	0.7	3,992,300	2,969,395	147,100	-
2020-05-05		0.720	0.750	0.720	0.735	0.025	3.5	4,470,000	3,303,557	143,900	-
2020-05-04		0.715	0.725	0.705	0.710	-0.030	-4.1	1,231,000	875,601	4,900	-
2020-04-30		0.715	0.750	0.705	0.740	0.045	6.5	7,072,200	5,209,484	97,600	-
2020-04-29		0.680	0.710	0.680	0.695	0.020	3.0	2,298,000	1,593,649	3,800	-
2020-04-28		0.685	0.690	0.670	0.675	-0.005	-0.7	1,384,600	940,415	53,700	-
2020-04-27		0.685	0.690	0.675	0.680	0.005	0.7	1,066,200	728,546	37,900	-
2020-04-24		0.680	0.685	0.670	0.675	-0.010	-1.5	728,100	493,921	24,000	-
2020-04-23		0.690	0.690	0.670	0.685	0.005	0.7	1,325,600	902,069	-	-
2020-04-22		0.675	0.690	0.670	0.680	-0.010	-1.4	2,209,600	1,501,665	20,000	-
2020-04-21		0.715	0.720	0.690	0.690	-0.025	-3.5	1,488,600	1,042,075	26,000	-
2020-04-20		0.730	0.740	0.715	0.715	-0.015	-2.1	608,800	441,141	60,300	-
2020-04-17		0.730	0.740	0.715	0.730	0.015	2.1	1,161,400	846,111	180,400	-
2020-04-16		0.690	0.725	0.690	0.715	0.015	2.1	775,200	551,936	68,700	-
2020-04-15		0.730	0.730	0.700	0.700	-0.010	-1.4	1,228,700	881,310	59,100	-
2020-04-14		0.685	0.720	0.680	0.710	0.030	4.4	1,688,100	1,192,082	75,300	-
2020-04-13		0.680	0.685	0.665	0.680	0.005	0.7	429,000	290,288	17,800	-
2020-04-09	CDCD	0.665	0.690	0.665	0.675	0.020	3.1	1,932,700	1,312,813	110,500	-
2020-04-08	CD	0.625	0.670	0.615	0.655	0.020	3.1	2,778,900	1,798,594	101,000	-
2020-04-07	CD	0.605	0.635	0.600	0.635	0.055	9.5	2,912,600	1,795,124	4,200	-
2020-04-06	CD	0.590	0.605	0.575	0.580	0.005	0.9	1,544,900	913,557	124,700	-
2020-04-03	CD	0.595	0.620	0.570	0.575	-0.025	-4.2	1,535,300	909,021	25,800	-
2020-04-02	CD	0.570	0.605	0.570	0.600	0.035	6.2	2,026,100	1,188,822	6,000	-
2020-04-01	CD	0.565	0.580	0.560	0.565	-0.010	-1.7	464,500	264,804	800	-
2020-03-31	CD	0.570	0.585	0.565	0.575	0.005	0.9	854,200	488,940	38,600	-
2020-03-30	CD	0.565	0.575	0.550	0.570	-	-	690,900	389,342	22,000	-

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