Frencken Group Limited (SGX:E28)
Singapore
· Delayed Price · Currency is SGD 1.390
+0.020 (1.46%)
At close: Dec 5, 2025
Frencken Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 1,263,200 |
| Dec 4, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 1,772,900 |
| Dec 3, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 3,078,400 |
| Dec 2, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,532,700 |
| Dec 1, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 1,798,800 |
| Nov 28, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 1,802,200 |
| Nov 27, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 3,109,900 |
| Nov 26, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 1,795,700 |
| Nov 25, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 3,742,900 |
| Nov 24, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | - | 2,836,000 |
| Nov 21, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -3.40% | 5,067,300 |
| Nov 20, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 1.38% | 3,219,000 |
| Nov 19, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 3,229,900 |
| Nov 18, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -3.29% | 4,747,900 |
| Nov 17, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 3,521,400 |
| Nov 14, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -3.14% | 3,687,800 |
| Nov 13, 2025 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 1,668,500 |
| Nov 12, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 1.28% | 1,714,200 |
| Nov 11, 2025 | 1.63 | 1.65 | 1.56 | 1.56 | 1.56 | -3.70% | 6,333,800 |
| Nov 10, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 2,783,100 |
| Nov 7, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -2.42% | 1,839,500 |
| Nov 6, 2025 | 1.61 | 1.67 | 1.60 | 1.65 | 1.65 | 2.48% | 4,846,700 |
| Nov 5, 2025 | 1.58 | 1.63 | 1.56 | 1.61 | 1.61 | 0.63% | 6,649,600 |
| Nov 4, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -4.76% | 6,882,700 |
| Nov 3, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 3,700,200 |
| Oct 31, 2025 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 2,660,600 |
| Oct 30, 2025 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | 2.47% | 7,967,300 |
| Oct 29, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.89% | 2,586,300 |
| Oct 28, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -1.24% | 3,696,700 |
| Oct 27, 2025 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 2.55% | 5,705,500 |
| Oct 24, 2025 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 4,637,500 |
| Oct 23, 2025 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 2.65% | 4,505,900 |
| Oct 22, 2025 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | 0.67% | 4,998,000 |
| Oct 21, 2025 | 1.44 | 1.51 | 1.44 | 1.50 | 1.50 | 6.38% | 8,641,300 |
| Oct 17, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 4,590,600 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 1,992,500 |
| Oct 15, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 3,398,900 |
| Oct 14, 2025 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -3.40% | 7,272,700 |
| Oct 13, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -3.29% | 6,316,100 |
| Oct 10, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 4,607,100 |
| Oct 9, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | - | 4,608,100 |
| Oct 8, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 2,992,000 |
| Oct 7, 2025 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 4.03% | 8,383,700 |
| Oct 6, 2025 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | -1.97% | 5,199,600 |
| Oct 3, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 4.11% | 9,054,700 |
| Oct 2, 2025 | 1.41 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 6,783,900 |
| Oct 1, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 1,247,800 |
| Sep 30, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 1.44% | 3,422,600 |
| Sep 29, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 3,764,900 |
| Sep 26, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 5,999,500 |
| Sep 25, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 2,304,700 |
| Sep 24, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 2,183,500 |
| Sep 23, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 4,572,900 |
| Sep 22, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | - | 8,563,000 |
| Sep 19, 2025 | 1.47 | 1.51 | 1.45 | 1.48 | 1.48 | 2.78% | 11,850,500 |
| Sep 18, 2025 | 1.41 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 8,344,700 |
| Sep 17, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | - | 1,900,000 |
| Sep 16, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | - | 3,906,100 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 4,348,600 |
| Sep 12, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 1.43% | 2,655,100 |
| Sep 11, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,225,900 |
| Sep 10, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 5,036,000 |
| Sep 9, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 1,608,000 |
| Sep 8, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 2,629,100 |
| Sep 5, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 2,010,700 |
| Sep 4, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 3,698,000 |
| Sep 3, 2025 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 3,961,800 |
| Sep 2, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 1,715,400 |
| Sep 1, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -2.10% | 6,340,600 |
| Aug 29, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 2,194,800 |
| Aug 28, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 3,116,000 |
| Aug 27, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 1,905,100 |
| Aug 26, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 3,970,000 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 1.42% | 4,222,400 |
| Aug 22, 2025 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | - | 6,147,400 |
| Aug 21, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 5,259,200 |
| Aug 20, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -3.45% | 5,187,200 |
| Aug 19, 2025 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | - | 4,790,900 |
| Aug 18, 2025 | 1.49 | 1.51 | 1.44 | 1.45 | 1.45 | -2.03% | 4,020,100 |
| Aug 15, 2025 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | -3.90% | 9,694,100 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -3.14% | 6,802,100 |
| Aug 13, 2025 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 0.63% | 4,198,300 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 3,122,500 |
| Aug 11, 2025 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -2.45% | 4,514,000 |
| Aug 8, 2025 | 1.66 | 1.66 | 1.58 | 1.63 | 1.63 | -2.40% | 6,499,200 |
| Aug 7, 2025 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | - | 3,018,100 |
| Aug 6, 2025 | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 2,911,400 |
| Aug 5, 2025 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | 0.60% | 5,087,000 |
| Aug 4, 2025 | 1.62 | 1.67 | 1.58 | 1.67 | 1.67 | 1.21% | 6,821,000 |
| Aug 1, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -0.60% | 5,134,000 |
| Jul 31, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 3,662,500 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.94% | 2,939,500 |
| Jul 29, 2025 | 1.67 | 1.72 | 1.63 | 1.70 | 1.70 | 3.03% | 11,519,600 |
| Jul 28, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 3,864,100 |
| Jul 25, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 3.09% | 7,074,600 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 4,029,300 |
| Jul 23, 2025 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 3.14% | 7,112,300 |
| Jul 22, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 5,673,500 |
| Jul 21, 2025 | 1.48 | 1.56 | 1.47 | 1.56 | 1.56 | 7.59% | 14,199,700 |
| Jul 18, 2025 | 1.39 | 1.49 | 1.39 | 1.45 | 1.45 | 4.32% | 8,629,200 |