Frencken Share Price History (SGX:E28)

SGX Listed Stock

FRENCKEN GROUP LIMITED (SGX:E28)

SGD 1.840
+0.010 / +0.55%

Share Price as of: 2021-06-24 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
2021-06-24		1.840	1.850	1.810	1.840	0.010	0.5	2,054,000	3,760,260	120,500	-
2021-06-23		1.720	1.850	1.720	1.830	0.120	7.0	7,698,400	13,763,235	201,900	-
2021-06-22		1.740	1.740	1.700	1.710	0.020	1.2	3,704,700	6,371,170	220,300	-
2021-06-21		1.700	1.700	1.660	1.690	-0.010	-0.6	1,701,200	2,849,596	101,300	-
2021-06-18		1.700	1.730	1.700	1.700	0.020	1.2	1,371,600	2,343,482	10,600	-
2021-06-17		1.680	1.710	1.670	1.680	-	-	1,122,000	1,891,760	87,400	-
2021-06-16		1.720	1.740	1.680	1.680	-0.040	-2.3	1,276,900	2,181,054	125,100	-
2021-06-15		1.720	1.740	1.690	1.720	0.020	1.2	1,431,100	2,457,373	110,600	-
2021-06-14		1.720	1.720	1.670	1.700	-0.020	-1.2	1,337,800	2,268,749	82,300	-
2021-06-11		1.730	1.750	1.700	1.720	-	-	1,802,800	3,096,568	42,500	-
2021-06-10		1.750	1.760	1.710	1.720	-0.030	-1.7	1,084,800	1,876,718	25,000	-
2021-06-09		1.750	1.770	1.750	1.750	-0.010	-0.6	688,700	1,209,713	13,200	-
2021-06-08		1.760	1.770	1.740	1.760	0.010	0.6	865,900	1,519,569	107,800	-
2021-06-07		1.740	1.800	1.740	1.750	0.030	1.7	2,254,200	4,002,771	80,700	-
2021-06-04		1.730	1.760	1.700	1.720	-0.020	-1.1	1,304,100	2,258,904	85,500	-
2021-06-03		1.750	1.760	1.720	1.740	-	-	1,839,900	3,196,017	117,000	-
2021-06-02		1.780	1.790	1.740	1.740	-0.030	-1.7	860,600	1,510,314	35,300	-
2021-06-01		1.760	1.800	1.750	1.770	0.020	1.1	2,701,800	4,783,232	125,500	-
2021-05-31		1.770	1.790	1.730	1.750	-0.020	-1.1	1,473,300	2,587,152	26,100	-
2021-05-28		1.750	1.800	1.750	1.770	0.020	1.1	3,563,600	6,322,763	184,800	-
2021-05-27		1.730	1.760	1.690	1.750	0.010	0.6	3,773,400	6,545,510	159,800	-
2021-05-25		1.760	1.770	1.730	1.740	0.010	0.6	2,990,100	5,233,220	81,500	-
2021-05-24		1.690	1.770	1.690	1.730	0.060	3.6	6,580,700	11,382,069	207,500	-
2021-05-21		1.640	1.700	1.640	1.670	0.040	2.5	4,303,300	7,198,617	167,300	-
2021-05-20		1.640	1.680	1.630	1.630	-	-	3,703,300	6,133,015	224,000	-
2021-05-19		1.620	1.680	1.610	1.630	-	-	6,338,200	10,402,889	331,400	-
2021-05-18		1.530	1.650	1.520	1.630	0.120	7.9	8,977,400	14,377,066	312,100	-
2021-05-17		1.430	1.520	1.430	1.510	0.090	6.3	4,426,400	6,558,524	59,100	-
2021-05-14		1.430	1.480	1.390	1.420	-	-	8,940,700	12,867,796	736,700	-
2021-05-12		1.370	1.420	1.370	1.420	0.070	5.2	3,268,100	4,581,600	336,700	-
2021-05-11		1.360	1.400	1.350	1.350	-0.030	-2.2	3,075,200	4,214,791	449,800	-
2021-05-10		1.450	1.460	1.380	1.380	-0.060	-4.2	3,031,400	4,280,133	246,100	-
2021-05-07	XD	1.450	1.470	1.440	1.440	-0.010	-0.7	1,450,400	2,104,941	80,300	-
2021-05-06	XD	1.450	1.470	1.440	1.450	-0.030	-2.0	2,000,300	2,912,543	164,600	-
2021-05-05	CD	1.500	1.500	1.470	1.480	-0.030	-2.0	2,200,700	3,273,100	158,800	-
2021-05-04	CD	1.540	1.550	1.490	1.510	-0.040	-2.6	2,856,500	4,333,064	297,500	-
2021-05-03	CD	1.560	1.560	1.520	1.550	-0.010	-0.6	2,993,700	4,594,160	549,000	-
2021-04-30	CD	1.580	1.590	1.550	1.560	-0.020	-1.3	1,795,200	2,819,075	161,800	-
2021-04-29	CD	1.580	1.600	1.570	1.580	-0.020	-1.3	2,374,300	3,771,578	141,200	-
2021-04-28	CD	1.600	1.610	1.570	1.600	-0.010	-0.6	2,531,500	4,025,208	58,700	-
2021-04-27	CD	1.580	1.630	1.580	1.610	0.040	2.5	3,567,000	5,731,029	48,100	-
2021-04-26	CD	1.570	1.590	1.570	1.570	-0.010	-0.6	1,594,600	2,518,668	74,700	-

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 |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

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