Fragrance Group Share Price HistoryFRAGRANCE GROUP LIMITED Share Price HistorySGX Listed Fragrance Group (SGX:F31) Share Price HistoryF31.SI Share Price History
FRAGRANCE GROUP LIMITED F31.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
2021-01-22
0.118
0.119
0.118
0.119
0.001
0.8
11,100
1,321
100
-
2021-01-21
0.113
0.118
0.112
0.118
-
-
148,000
16,967
-
-
2021-01-20
0.117
0.118
0.117
0.118
0.002
1.7
26,000
3,044
-
-
2021-01-19
0.114
0.118
0.114
0.116
-
-
32,400
3,788
400
-
2021-01-18
-
-
-
0.116
-
-
0
0
-
-
2021-01-15
0.107
0.118
0.107
0.116
0.001
0.9
301,900
34,824
500
-
2021-01-14
0.114
0.115
0.114
0.115
0.001
0.9
153,000
17,507
1,400
-
2021-01-13
0.113
0.115
0.113
0.114
-0.001
-0.9
60,300
6,844
1,000
-
2021-01-12
0.115
0.115
0.114
0.115
0.001
0.9
13,100
1,501
-
-
2021-01-11
0.115
0.115
0.114
0.114
-0.001
-0.9
11,000
1,255
-
-
2021-01-08
0.115
0.118
0.085
0.115
-
-
1,138,100
117,226
600
-
2021-01-07
0.116
0.117
0.114
0.115
-0.001
-0.9
343,000
39,338
-
-
2021-01-06
0.114
0.116
0.114
0.116
-
-
56,100
6,397
100
-
2021-01-05
-
-
-
0.116
-
-
0
0
-
-
2021-01-04
0.116
0.116
0.116
0.116
-
-
10,000
1,160
500
-
2020-12-31
0.114
0.116
0.113
0.116
-0.001
-0.9
95,100
10,882
200
-
2020-12-30
-
-
-
0.117
-
-
0
0
-
-
2020-12-29
0.113
0.117
0.113
0.117
0.004
3.5
90,400
10,339
1,400
-
2020-12-28
0.113
0.113
0.113
0.113
-0.004
-3.4
10,000
1,130
-
-
2020-12-24
0.117
0.117
0.117
0.117
0.001
0.9
100
12
-
-
2020-12-23
0.114
0.116
0.114
0.116
-
-
38,100
4,390
700
-
2020-12-22
-
-
-
0.116
-
-
0
0
-
-
2020-12-21
0.115
0.117
0.113
0.116
0.001
0.9
80,000
9,200
700
-
2020-12-18
0.115
0.115
0.115
0.115
-0.002
-1.7
100
11
-
-
2020-12-17
0.116
0.117
0.116
0.117
0.001
0.9
10,600
1,240
600
-
2020-12-16
0.114
0.116
0.114
0.116
-
-
165,700
19,220
700
-
2020-12-15
-
-
-
0.116
-
-
0
0
-
-
2020-12-14
0.116
0.116
0.115
0.116
-
-
215,000
24,895
-
-
2020-12-11
0.115
0.116
0.115
0.116
-0.001
-0.9
169,900
19,618
-
-
2020-12-10
0.117
0.117
0.117
0.117
0.001
0.9
5,000
585
-
-
2020-12-09
0.115
0.116
0.115
0.116
0.004
3.6
20,800
2,394
-
-
2020-12-08
0.116
0.116
0.112
0.112
-0.004
-3.4
33,900
3,817
-
-
2020-12-07
0.116
0.116
0.116
0.116
-
-
300
35
-
-
2020-12-04
0.116
0.116
0.116
0.116
0.001
0.9
59,000
6,844
-
-
2020-12-03
0.115
0.115
0.115
0.115
-
-
2,100
241
-
-
2020-12-02
0.115
0.115
0.115
0.115
-
-
2,900
333
-
-
2020-12-01
0.116
0.116
0.115
0.115
-0.001
-0.9
500
58
-
-
2020-11-30
0.116
0.116
0.116
0.116
-
-
300
35
-
-
2020-11-27
0.116
0.117
0.116
0.116
0.001
0.9
15,000
1,745
-
-
2020-11-26
0.116
0.116
0.113
0.115
-0.001
-0.9
20,200
2,343
-
-
2020-11-25
0.112
0.116
0.112
0.116
-0.001
-0.9
71,300
8,129
3,800
-
2020-11-24
0.113
0.117
0.112
0.117
0.002
1.7
385,700
43,708
-
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
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.