Skip to main content
Frencken Group Limited (SGX:E28)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.700
-0.020 (-0.74%)
Apr 29, 2026, 9:40 AM SGT

Frencken Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.652.732.642.722.723.42%5,877,600
Apr 27, 20262.782.792.622.632.63-1.13%8,384,400
Apr 24, 20262.552.722.552.662.665.14%11,367,600
Apr 23, 20262.522.572.492.532.531.20%7,260,800
Apr 22, 20262.502.542.482.502.500.40%2,601,100
Apr 21, 20262.482.542.442.492.492.05%4,422,400
Apr 20, 20262.522.532.442.442.44-3.56%3,907,500
Apr 17, 20262.522.572.482.532.531.20%7,562,900
Apr 16, 20262.512.542.492.502.500.81%5,750,100
Apr 15, 20262.452.582.432.482.482.48%17,838,800
Apr 14, 20262.392.452.372.422.422.54%5,344,300
Apr 13, 20262.352.402.332.362.36-0.84%3,951,400
Apr 10, 20262.422.432.362.382.38-4,636,400
Apr 9, 20262.282.422.272.382.383.93%16,767,900
Apr 8, 20262.232.302.202.292.296.02%13,074,200
Apr 7, 20262.102.192.102.162.163.35%11,232,000
Apr 6, 20262.042.102.032.092.092.96%4,941,200
Apr 2, 20262.122.122.032.032.03-3.79%5,456,300
Apr 1, 20262.102.152.082.112.113.43%7,388,100
Mar 31, 20262.112.122.012.042.04-4.23%10,398,300
Mar 30, 20262.082.162.062.132.130.95%8,255,800
Mar 27, 20262.122.172.092.112.11-1.86%6,714,600
Mar 26, 20262.152.272.142.152.15-16,004,300
Mar 25, 20261.982.151.972.152.1510.26%19,680,100
Mar 24, 20261.991.991.921.951.951.04%3,525,700
Mar 23, 20262.042.041.911.931.93-7.21%11,383,800
Mar 20, 20262.052.122.052.082.082.46%9,670,300
Mar 19, 20262.022.082.012.032.03-1.46%5,871,600
Mar 18, 20262.032.062.012.062.061.48%6,408,600
Mar 17, 20262.022.072.002.032.031.50%7,271,300
Mar 16, 20261.982.011.952.002.000.50%3,975,200
Mar 13, 20262.022.031.971.991.99-1.97%5,106,400
Mar 12, 20262.012.072.002.032.03-5,475,900
Mar 11, 20262.012.051.982.032.031.50%6,072,900
Mar 10, 20261.952.021.932.002.004.17%8,714,100
Mar 9, 20261.941.951.871.921.92-4.48%11,902,900
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