Frencken Share Price History (SGX:E28)

SGX Listed Stock

FRENCKEN GROUP LIMITED (SGX:E28)

SGD 2.460
-0.010 / -0.40%

Share Price as of: 2021-09-17 09:09

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
2021-09-16	2.500	2.520	2.440	2.470	-0.010	-0.4	2,814,200	6,977,196	135,500	-
2021-09-15	2.320	2.510	2.320	2.480	0.160	6.9	8,140,300	19,878,573	327,800	-
2021-09-14	2.340	2.360	2.300	2.320	-	-	1,862,100	4,335,453	156,100	-
2021-09-13	2.350	2.350	2.310	2.320	-0.030	-1.3	1,270,500	2,953,829	53,100	-
2021-09-10	2.340	2.390	2.340	2.350	0.020	0.9	2,231,700	5,272,689	98,700	-
2021-09-09	2.350	2.350	2.320	2.330	-0.020	-0.9	1,379,700	3,226,008	114,600	-
2021-09-08	2.340	2.380	2.320	2.350	0.020	0.9	3,382,400	7,936,878	189,800	-
2021-09-07	2.350	2.360	2.320	2.330	-0.010	-0.4	2,064,300	4,824,334	296,200	-
2021-09-06	2.310	2.380	2.290	2.340	0.040	1.7	2,970,800	6,974,166	357,700	-
2021-09-03	2.310	2.340	2.280	2.300	-	-	1,525,000	3,514,473	75,000	-
2021-09-02	2.320	2.330	2.290	2.300	-0.010	-0.4	2,368,300	5,463,057	180,300	-
2021-09-01	2.330	2.380	2.310	2.310	-0.040	-1.7	2,822,100	6,579,061	213,100	-
2021-08-31	2.400	2.420	2.320	2.350	-0.030	-1.3	4,235,700	10,033,450	242,600	-
2021-08-30	2.250	2.400	2.240	2.380	0.150	6.7	5,001,000	11,624,089	176,400	-
2021-08-27	2.200	2.250	2.200	2.230	0.010	0.5	1,409,400	3,143,629	68,000	-
2021-08-26	2.180	2.250	2.180	2.220	0.050	2.3	2,977,100	6,602,238	95,100	-
2021-08-25	2.220	2.230	2.160	2.170	-0.040	-1.8	2,949,300	6,473,407	214,000	-
2021-08-24	2.200	2.270	2.170	2.210	0.050	2.3	4,554,200	10,145,744	193,400	-
2021-08-23	2.190	2.240	2.150	2.160	-0.030	-1.4	3,182,100	6,965,649	165,900	-
2021-08-20	2.200	2.220	2.160	2.190	0.040	1.9	2,379,800	5,209,942	44,900	-
2021-08-19	2.210	2.250	2.150	2.150	-0.070	-3.2	3,490,300	7,651,263	354,500	-
2021-08-18	2.130	2.290	2.130	2.220	0.070	3.3	3,666,600	8,156,937	174,800	-
2021-08-17	2.250	2.270	2.130	2.150	-0.100	-4.4	5,256,800	11,462,450	649,900	-
2021-08-16	2.240	2.290	2.220	2.250	0.020	0.9	1,895,400	4,267,547	30,700	-
2021-08-13	2.160	2.320	2.090	2.230	0.070	3.2	9,575,300	21,351,686	142,900	-
2021-08-12	2.170	2.210	2.160	2.160	-	-	1,422,100	3,096,948	25,200	-
2021-08-11	2.160	2.190	2.150	2.160	-0.020	-0.9	1,250,400	2,709,190	30,400	-
2021-08-10	2.220	2.240	2.180	2.180	-0.040	-1.8	3,460,000	7,643,573	287,800	-
2021-08-06	2.190	2.240	2.130	2.220	0.040	1.8	5,063,800	11,099,886	409,800	-
2021-08-05	1.930	2.210	1.930	2.180	0.270	14.1	15,203,200	31,706,454	669,900	-
2021-08-04	1.940	1.940	1.880	1.910	-0.010	-0.5	2,228,100	4,260,971	114,600	-
2021-08-03	1.920	1.950	1.920	1.920	0.010	0.5	2,885,300	5,591,313	117,100	-
2021-08-02	1.910	1.950	1.910	1.910	0.010	0.5	2,169,100	4,177,028	99,300	-
2021-07-30	1.940	1.960	1.900	1.900	-0.040	-2.1	2,452,400	4,731,886	186,500	-
2021-07-29	1.920	1.960	1.900	1.940	0.040	2.1	2,267,800	4,388,512	169,600	-
2021-07-28	1.880	1.910	1.840	1.900	0.010	0.5	3,965,000	7,445,094	148,000	-
2021-07-27	1.970	1.970	1.880	1.890	-0.080	-4.1	3,185,400	6,110,440	131,000	-
2021-07-26	1.930	1.990	1.910	1.970	0.050	2.6	5,921,000	11,572,427	494,100	-
2021-07-23	1.920	1.930	1.900	1.920	0.020	1.1	1,457,600	2,792,892	128,300	-
2021-07-22	1.900	1.950	1.890	1.900	0.030	1.6	4,975,900	9,548,150	296,600	-
2021-07-21	1.810	1.890	1.810	1.870	0.070	3.9	5,075,900	9,394,220	242,700	-
2021-07-19	1.810	1.830	1.790	1.800	-0.030	-1.6	2,126,500	3,836,583	322,400	-

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