Skip to main content
Frencken Group Limited (SGX:E28)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.920
-0.090 (-4.48%)
At close: Mar 9, 2026

Frencken Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.012.071.992.012.01-0.99%7,557,700
Mar 5, 20262.052.082.012.032.031.00%9,576,200
Mar 4, 20262.032.101.982.012.01-1.47%13,226,300
Mar 3, 20262.112.162.002.042.04-2.39%12,320,400
Mar 2, 20261.952.111.932.092.09-3.24%15,897,100
Feb 27, 20262.022.182.002.162.166.40%11,561,800
Feb 26, 20262.002.071.962.032.032.53%15,714,600
Feb 25, 20261.982.001.951.981.981.02%4,791,900
Feb 24, 20261.881.991.861.961.964.26%12,270,400
Feb 23, 20261.891.921.871.881.88-0.53%6,092,200
Feb 20, 20261.901.911.871.891.89-4,296,600
Feb 19, 20261.911.921.881.891.89-1.05%5,540,900
Feb 16, 20261.871.921.861.911.912.14%3,457,900
Feb 13, 20261.861.901.841.871.87-1.58%6,098,500
Feb 12, 20261.861.901.831.901.902.15%7,258,300
Feb 11, 20261.811.861.781.861.862.76%9,465,200
Feb 10, 20261.791.821.781.811.811.69%6,022,900
Feb 9, 20261.701.801.701.781.786.59%14,047,400
Feb 6, 20261.631.701.591.671.670.60%9,475,000
Feb 5, 20261.711.711.621.661.66-3.49%10,061,600
Feb 4, 20261.721.731.711.721.72-1.15%2,754,400
Feb 3, 20261.751.761.701.741.741.16%7,137,600
Feb 2, 20261.661.721.611.721.722.99%12,164,600
Jan 30, 20261.641.691.601.671.671.83%10,064,700
Jan 29, 20261.671.671.621.641.64-2.38%5,267,600
Jan 28, 20261.591.681.591.681.687.01%18,864,900
Jan 27, 20261.591.591.551.571.57-1.26%5,838,600
Jan 26, 20261.561.591.551.591.591.92%5,168,900
Jan 23, 20261.561.581.561.561.56-0.64%1,952,400
Jan 22, 20261.581.581.551.571.570.64%4,162,900
Jan 21, 20261.511.561.491.561.563.31%9,096,700
Jan 20, 20261.581.581.511.511.51-4.43%8,385,100
Jan 19, 20261.581.591.561.581.58-0.63%6,921,500
Jan 16, 20261.611.621.571.591.59-1.24%5,646,000
Jan 15, 20261.561.611.541.611.613.21%6,109,300
Jan 14, 20261.521.581.501.561.562.63%8,510,400
Jan 13, 20261.471.521.471.521.524.11%6,547,700
Jan 12, 20261.441.481.431.461.462.10%5,514,200
Jan 9, 20261.441.441.431.431.43-0.69%1,058,700
Jan 8, 20261.431.451.431.441.440.70%1,646,800
Jan 7, 20261.451.461.431.431.43-0.69%5,208,000
Jan 6, 20261.411.451.391.441.442.86%5,445,800
Jan 5, 20261.431.431.401.401.40-1.41%2,405,400
Jan 2, 20261.381.421.381.421.422.90%4,017,400
Dec 31, 20251.381.391.381.381.38-686,800
Dec 30, 20251.381.391.361.381.38-1,805,900
Dec 29, 20251.381.411.381.381.38-1,528,800
Dec 26, 20251.391.411.381.381.38-0.72%4,093,900
Dec 24, 20251.381.391.381.391.39-277,300
Dec 23, 20251.401.401.381.391.39-0.71%3,430,900
Dec 22, 20251.371.401.371.401.402.94%2,527,800
Dec 19, 20251.371.381.361.361.36-1,028,800
Dec 18, 20251.361.371.341.361.36-1.45%1,895,600
Dec 17, 20251.321.381.311.381.383.76%3,003,500
Dec 16, 20251.341.351.321.331.33-2,323,800
Dec 15, 20251.381.381.331.331.33-3.62%4,332,400
Dec 12, 20251.391.401.371.381.38-1,360,100
Dec 11, 20251.391.411.381.381.38-0.72%1,194,200
Dec 10, 20251.391.391.381.391.39-632,600
Dec 9, 20251.401.401.371.391.39-1,715,000
Dec 8, 20251.391.431.381.391.39-3,772,900
Dec 5, 20251.371.391.371.391.391.46%1,263,200
Dec 4, 20251.381.391.371.371.37-1.44%1,772,900
Dec 3, 20251.391.411.371.391.390.72%3,078,400
Dec 2, 20251.391.401.381.381.38-0.72%1,532,700
Dec 1, 20251.421.421.391.391.39-1.42%1,798,800
Nov 28, 20251.411.421.401.411.41-1,802,200
Nov 27, 20251.421.431.401.411.41-0.70%3,109,900
Nov 26, 20251.421.431.411.421.420.71%1,795,700
Nov 25, 20251.441.451.401.411.41-0.70%3,742,900
Nov 24, 20251.441.441.411.421.42-2,836,000
Nov 21, 20251.431.441.411.421.42-3.40%5,067,300
Nov 20, 20251.491.491.471.471.471.38%3,219,000
Nov 19, 20251.471.481.451.451.45-1.36%3,229,900
Nov 18, 20251.511.511.461.471.47-3.29%4,747,900
Nov 17, 20251.541.561.521.521.52-1.30%3,521,400
Nov 14, 20251.571.571.541.541.54-3.14%3,687,800
Nov 13, 20251.581.601.571.591.590.63%1,668,500
Nov 12, 20251.571.591.571.581.581.28%1,714,200
Nov 11, 20251.631.651.561.561.56-3.70%6,333,800
Nov 10, 20251.611.641.601.621.620.62%2,783,100
Nov 7, 20251.621.631.601.611.61-2.42%1,839,500
Nov 6, 20251.611.671.601.651.652.48%4,846,700
Nov 5, 20251.581.631.561.611.610.63%6,649,600
Nov 4, 20251.671.671.601.601.60-4.76%6,882,700
Nov 3, 20251.651.681.641.681.681.82%3,700,200
Oct 31, 20251.661.671.631.651.65-0.60%2,660,600
Oct 30, 20251.621.671.601.661.662.47%7,967,300
Oct 29, 20251.601.631.601.621.621.89%2,586,300
Oct 28, 20251.631.641.591.591.59-1.24%3,696,700
Oct 27, 20251.591.631.591.611.612.55%5,705,500
Oct 24, 20251.561.591.551.571.571.29%4,637,500
Oct 23, 20251.501.551.481.551.552.65%4,505,900
Oct 22, 20251.501.531.481.511.510.67%4,998,000
Oct 21, 20251.441.511.441.501.506.38%8,641,300
Oct 17, 20251.421.431.401.411.41-0.70%4,590,600
Oct 16, 20251.441.441.421.421.42-1.39%1,992,500
Oct 15, 20251.431.461.421.441.441.41%3,398,900
Oct 14, 20251.491.491.411.421.42-3.40%7,272,700
Oct 13, 20251.471.481.451.471.47-3.29%6,316,100