Frencken Recent Share Price (SGX:E28)

221 Followers SGX:E28 - Frencken Group Ltd Frencken
Sector: Information Technology, Industry: Electronic Components

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Aug 2023	SGD	0.83	0.935	0.83	0.935	0.935	+0.115 (+14.02%)	21,893,300
14 Aug 2023	SGD	0.81	0.825	0.805	0.82	0.82	-0.005 (-0.61%)	3,846,300
11 Aug 2023	SGD	0.84	0.85	0.825	0.825	0.825	-0.02 (-2.37%)	3,113,800
10 Aug 2023	SGD	0.825	0.845	0.81	0.845	0.845	+0.02 (+2.42%)	4,506,300
8 Aug 2023	SGD	0.83	0.835	0.82	0.825	0.825	0.0 (0.0%)	2,962,100
7 Aug 2023	SGD	0.83	0.835	0.82	0.825	0.825	-0.01 (-1.20%)	3,391,100
4 Aug 2023	SGD	0.85	0.85	0.835	0.835	0.835	-0.005 (-0.60%)	1,753,400
3 Aug 2023	SGD	0.84	0.85	0.835	0.84	0.84	0.0 (0.0%)	3,893,900
2 Aug 2023	SGD	0.865	0.865	0.84	0.84	0.84	-0.025 (-2.89%)	4,122,600
1 Aug 2023	SGD	0.87	0.87	0.86	0.865	0.865	0.0 (0.0%)	1,823,200
31 Jul 2023	SGD	0.865	0.88	0.86	0.865	0.865	+0.005 (+0.58%)	4,243,600
28 Jul 2023	SGD	0.86	0.87	0.855	0.86	0.86	-0.01 (-1.15%)	4,179,500
27 Jul 2023	SGD	0.85	0.87	0.845	0.87	0.87	+0.025 (+2.96%)	4,144,500
26 Jul 2023	SGD	0.85	0.855	0.84	0.845	0.845	-0.005 (-0.59%)	3,107,700
25 Jul 2023	SGD	0.875	0.875	0.835	0.85	0.85	-0.02 (-2.30%)	9,470,100
24 Jul 2023	SGD	0.885	0.89	0.87	0.87	0.87	-0.015 (-1.69%)	3,388,200
21 Jul 2023	SGD	0.89	0.895	0.88	0.885	0.885	-0.015 (-1.67%)	4,166,800
20 Jul 2023	SGD	0.9	0.92	0.895	0.9	0.9	0.0 (0.0%)	4,208,900
19 Jul 2023	SGD	0.91	0.915	0.895	0.9	0.9	-0.005 (-0.55%)	2,110,300
18 Jul 2023	SGD	0.915	0.92	0.9	0.905	0.905	0.0 (0.0%)	2,538,800
17 Jul 2023	SGD	0.92	0.925	0.905	0.905	0.905	-0.01 (-1.09%)	2,041,400
14 Jul 2023	SGD	0.92	0.93	0.915	0.915	0.915	0.0 (0.0%)	5,116,600
13 Jul 2023	SGD	0.91	0.92	0.905	0.915	0.915	+0.02 (+2.23%)	3,459,600
12 Jul 2023	SGD	0.905	0.905	0.89	0.895	0.895	-0.005 (-0.56%)	2,383,900
11 Jul 2023	SGD	0.885	0.905	0.88	0.9	0.9	+0.02 (+2.27%)	4,137,500
10 Jul 2023	SGD	0.88	0.89	0.87	0.88	0.88	0.0 (0.0%)	1,939,100
7 Jul 2023	SGD	0.875	0.895	0.87	0.88	0.88	0.0 (0.0%)	2,802,500
6 Jul 2023	SGD	0.9	0.9	0.875	0.88	0.88	-0.015 (-1.68%)	3,678,200
5 Jul 2023	SGD	0.905	0.91	0.89	0.895	0.895	-0.01 (-1.10%)	2,224,600
4 Jul 2023	SGD	0.915	0.915	0.89	0.905	0.905	-0.005 (-0.55%)	2,748,700

First
5
6
7
8
9
Last

See Xignite Response |