Frencken Group Share Price History (SGX:E28)

SGX Listed Stock

FRENCKEN GROUP LIMITED (SGX:E28)

SGD 1.040
-0.200 / -16.13%

Share Price as of: 2020-08-14 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
2020-08-14		1.140	1.140	1.020	1.040	-0.200	-16.1	19,577,100	20,905,400	676,500	-
2020-08-13		1.170	1.260	1.160	1.240	0.080	6.9	10,806,100	13,235,049	118,300	-
2020-08-12		1.170	1.170	1.120	1.160	-0.010	-0.9	3,118,000	3,579,890	202,400	-
2020-08-11		1.160	1.190	1.150	1.170	0.020	1.7	2,846,500	3,343,329	160,300	-
2020-08-07		1.180	1.180	1.140	1.150	-0.030	-2.5	2,915,400	3,370,647	257,300	-
2020-08-06		1.190	1.200	1.160	1.180	-0.010	-0.8	2,896,700	3,419,875	45,900	-
2020-08-05		1.170	1.230	1.150	1.190	0.030	2.6	14,314,200	17,168,247	99,900	-
2020-08-04		1.180	1.190	1.150	1.160	-0.010	-0.9	4,473,400	5,223,174	431,600	-
2020-08-03		1.170	1.200	1.150	1.170	-	-	3,868,700	4,531,685	388,100	-
2020-07-30		1.170	1.200	1.150	1.170	0.010	0.9	6,239,200	7,301,133	369,900	-
2020-07-29		1.130	1.180	1.130	1.160	0.020	1.8	6,999,700	8,123,053	168,900	-
2020-07-28		1.140	1.170	1.110	1.140	0.010	0.9	9,280,300	10,604,798	71,400	-
2020-07-27		1.060	1.140	1.060	1.130	0.080	7.6	13,616,900	15,119,078	449,800	-
2020-07-24		1.020	1.080	1.010	1.050	-	-	9,150,800	9,583,838	653,500	-
2020-07-23		0.975	1.070	0.975	1.050	0.085	8.8	17,091,000	17,549,617	519,900	-
2020-07-22		1.000	1.000	0.960	0.965	-0.035	-3.5	7,980,100	7,826,403	102,200	-
2020-07-21		0.950	1.000	0.950	1.000	0.060	6.4	14,790,500	14,486,410	109,200	-
2020-07-20		0.950	0.950	0.925	0.940	-0.005	-0.5	2,341,600	2,192,808	11,600	-
2020-07-17		0.955	0.965	0.940	0.945	-	-	2,510,500	2,386,728	5,800	-
2020-07-16		0.955	0.980	0.945	0.945	-0.005	-0.5	6,458,100	6,209,040	11,600	-
2020-07-15		0.935	0.960	0.930	0.950	0.025	2.7	5,629,100	5,331,489	16,000	-
2020-07-14		0.930	0.945	0.920	0.925	-0.015	-1.6	3,496,700	3,251,885	2,900	-
2020-07-13		0.935	0.965	0.930	0.940	0.025	2.7	11,159,100	10,595,801	15,900	-
2020-07-09		0.910	0.915	0.890	0.915	0.015	1.7	2,065,900	1,862,873	8,200	-
2020-07-08		0.900	0.915	0.895	0.900	-	-	1,182,500	1,069,163	-	-
2020-07-07	XD	0.920	0.935	0.890	0.900	-0.020	-2.2	3,832,600	3,504,089	3,100	-
2020-07-06	XD	0.885	0.925	0.885	0.920	0.005	0.5	4,977,800	4,519,247	-	-
2020-07-03	CD	0.920	0.925	0.910	0.915	0.005	0.5	1,721,400	1,577,247	-	-
2020-07-02	CD	0.925	0.925	0.905	0.910	-0.010	-1.1	2,174,000	1,987,862	24,900	-
2020-07-01	CD	0.880	0.935	0.880	0.920	0.040	4.5	6,449,100	5,911,888	19,800	-
2020-06-30	CD	0.875	0.895	0.875	0.880	0.015	1.7	2,199,800	1,941,217	500	-
2020-06-29	CD	0.875	0.890	0.865	0.865	-0.015	-1.7	2,003,400	1,754,132	40,000	-
2020-06-26	CD	0.885	0.895	0.875	0.880	-	-	1,615,900	1,434,406	1,000	-
2020-06-25	CD	0.880	0.900	0.870	0.880	-	-	2,292,400	2,026,233	56,300	-
2020-06-24	CD	0.900	0.900	0.875	0.880	-0.020	-2.2	2,474,500	2,197,096	140,000	-
2020-06-23	CD	0.920	0.930	0.885	0.900	-0.010	-1.1	5,766,900	5,221,485	-	-
2020-06-22	CD	0.870	0.920	0.870	0.910	0.050	5.8	7,570,400	6,771,693	-	-
2020-06-19	CD	0.830	0.870	0.830	0.860	0.030	3.6	3,078,600	2,637,256	5,000	-
2020-06-18	CD	0.810	0.835	0.810	0.830	0.015	1.8	1,025,400	845,784	-	-
2020-06-17	CD	0.810	0.820	0.805	0.815	0.005	0.6	970,200	786,177	24,000	-
2020-06-16	CD	0.810	0.815	0.800	0.810	0.020	2.5	700,200	566,305	-	-

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