Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Frencken Group Limited (E28.SI)

1.0100
0.0000
(0.00%)
At close: May 2 at 5:04:50 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.01001.03001.00001.01001.01001,343,800
May 2, 2025 0.0261 Dividend
Apr 30, 20251.02001.02001.00001.01000.9839949,200
Apr 29, 20251.02001.04001.01001.02000.99361,248,900
Apr 28, 20251.05001.05001.02001.02000.99362,781,000
Apr 25, 20251.04001.06001.03001.05001.02292,256,400
Apr 24, 20251.04001.06001.02001.02000.99362,817,200
Apr 23, 20251.02001.05001.00001.05001.02295,367,200
Apr 22, 20250.96001.01000.95501.01000.98395,736,000
Apr 21, 20250.95000.97500.94500.96500.94012,873,700
Apr 17, 20250.94000.96000.93000.95500.93031,900,400
Apr 16, 20250.95500.97500.93500.94500.92063,747,700
Apr 15, 20250.97000.98000.95500.98000.9547984,900
Apr 14, 20250.98000.99000.94500.96500.94014,856,200
Apr 11, 20250.91000.96000.90000.93500.91085,366,000
Apr 10, 20250.91000.99500.89000.95500.93038,801,400
Apr 9, 20250.86000.86500.82500.85000.82804,421,400
Apr 8, 20250.89500.91000.88500.89500.87193,424,400
Apr 7, 20250.95000.95000.86000.87000.84755,038,400
Apr 4, 20251.00001.00000.97500.98000.95474,376,200
Apr 3, 20251.02001.04001.01001.01000.98392,526,100
Apr 2, 20251.05001.05001.03001.03001.00341,131,900
Apr 1, 20251.06001.06001.03001.05001.02291,724,600
Mar 28, 20251.06001.07001.04001.06001.03261,088,500
Mar 27, 20251.08001.08001.05001.06001.03263,207,800
Mar 26, 20251.09001.09001.08001.08001.0521447,400
Mar 25, 20251.10001.10001.08001.08001.05211,219,500
Mar 24, 20251.10001.11001.09001.09001.0618640,000
Mar 21, 20251.10001.11001.09001.09001.0618517,300
Mar 20, 20251.11001.12001.10001.11001.08131,129,000
Mar 19, 20251.10001.10001.08001.10001.07161,426,700
Mar 18, 20251.10001.13001.10001.11001.08133,899,500
Mar 17, 20251.08001.10001.08001.09001.06183,183,400
Mar 14, 20251.07001.08001.05001.07001.04231,024,100
Mar 13, 20251.10001.10001.06001.07001.04234,568,800
Mar 12, 20251.03001.10001.01001.07001.04237,329,100
Mar 11, 20251.03001.03001.00001.03001.00344,573,400
Mar 10, 20251.05001.05001.04001.05001.02291,026,000
Mar 7, 20251.06001.07001.04001.06001.03262,519,300
Mar 6, 20251.08001.08001.06001.06001.03261,591,100
Mar 5, 20251.06001.08001.06001.08001.05211,687,500
Mar 4, 20251.06001.07001.04001.04001.01312,688,900
Mar 3, 20251.06001.09001.06001.07001.04232,721,700
Feb 28, 20251.06001.09001.04001.04001.01314,414,500
Feb 27, 20251.08001.08001.04001.05001.02293,008,300
Feb 26, 20251.08001.09001.06001.07001.04232,666,100
Feb 25, 20251.09001.09001.06001.08001.05213,811,700
Feb 24, 20251.10001.10001.09001.09001.06182,457,300
Feb 21, 20251.10001.10001.09001.09001.0618966,000
Feb 20, 20251.13001.13001.09001.10001.07164,304,600
Feb 19, 20251.15001.15001.12001.12001.09113,131,100
Feb 18, 20251.12001.15001.11001.14001.11054,077,500
Feb 17, 20251.11001.13001.11001.12001.09111,388,000
Feb 14, 20251.13001.13001.10001.10001.07161,002,600
Feb 13, 20251.12001.13001.11001.12001.09111,312,500
Feb 12, 20251.10001.12001.09001.12001.09111,340,300
Feb 11, 20251.12001.12001.09001.10001.07162,005,700
Feb 10, 20251.13001.13001.10001.11001.08131,112,000
Feb 7, 20251.12001.13001.11001.12001.09111,021,300
Feb 6, 20251.11001.13001.10001.12001.09111,434,400
Feb 5, 20251.11001.11001.10001.10001.0716483,600
Feb 4, 20251.12001.12001.10001.10001.07161,010,300
Feb 3, 20251.12001.12001.10001.10001.07161,317,700
Jan 31, 20251.10001.14001.10001.13001.10083,413,400
Jan 28, 20251.10001.11001.09001.09001.0618786,900
Jan 27, 20251.12001.13001.10001.10001.07161,407,300
Jan 24, 20251.12001.13001.10001.13001.10082,303,400
Jan 23, 20251.13001.13001.11001.11001.0813724,300
Jan 22, 20251.13001.16001.12001.12001.09114,032,600
Jan 21, 20251.11001.13001.11001.12001.09111,648,700
Jan 20, 20251.11001.13001.11001.11001.0813876,300
Jan 17, 20251.10001.12001.10001.12001.0911751,400
Jan 16, 20251.12001.14001.10001.11001.08132,646,300
Jan 15, 20251.12001.14001.11001.11001.08131,645,600
Jan 14, 20251.11001.12001.10001.11001.0813599,300
Jan 13, 20251.12001.12001.10001.11001.08131,903,600
Jan 10, 20251.15001.15001.11001.12001.09113,573,900
Jan 9, 20251.18001.18001.14001.16001.13002,210,200
Jan 8, 20251.18001.18001.16001.17001.13982,094,800
Jan 7, 20251.19001.19001.16001.19001.15921,686,200
Jan 6, 20251.19001.20001.16001.18001.14953,827,200
Jan 3, 20251.15001.18001.15001.18001.14953,228,100
Jan 2, 20251.14001.16001.14001.16001.13002,387,100
Dec 31, 20241.12001.14001.11001.13001.10081,543,000
Dec 30, 20241.13001.14001.12001.12001.0911733,800
Dec 27, 20241.14001.15001.13001.13001.10081,005,000
Dec 26, 20241.11001.14001.11001.14001.11052,974,900
Dec 24, 20241.10001.11001.09001.10001.07162,098,100
Dec 23, 20241.09001.12001.08001.09001.06182,755,800
Dec 20, 20241.09001.09001.08001.09001.06181,417,600
Dec 19, 20241.10001.10001.08001.10001.07162,199,900
Dec 18, 20241.13001.14001.10001.11001.08134,252,600
Dec 17, 20241.16001.17001.12001.14001.11055,873,600
Dec 16, 20241.17001.18001.16001.17001.13982,601,800
Dec 13, 20241.18001.19001.17001.17001.13981,553,400
Dec 12, 20241.18001.19001.17001.18001.14951,645,100
Dec 11, 20241.18001.19001.17001.18001.14951,401,900
Dec 10, 20241.18001.19001.17001.17001.13981,094,800
Dec 9, 20241.19001.19001.18001.18001.14951,008,300
Dec 6, 20241.19001.21001.18001.18001.14951,801,800
Dec 5, 20241.21001.23001.19001.19001.15922,846,700
Dec 4, 20241.22001.22001.20001.21001.1787914,000
Dec 3, 20241.20001.22001.20001.22001.18851,862,700
Dec 2, 20241.18001.20001.18001.19001.15921,654,100
Nov 29, 20241.19001.20001.17001.18001.1495899,900
Nov 28, 20241.19001.19001.17001.18001.14952,143,300
Nov 27, 20241.19001.20001.18001.18001.14951,319,000
Nov 26, 20241.20001.21001.18001.18001.14953,034,600
Nov 25, 20241.22001.22001.20001.20001.16901,070,500
Nov 22, 20241.22001.23001.20001.22001.18851,868,100
Nov 21, 20241.23001.23001.21001.21001.17871,944,500
Nov 20, 20241.24001.25001.21001.24001.20807,293,100
Nov 19, 20241.19001.22001.17001.20001.16903,102,400
Nov 18, 20241.19001.19001.17001.18001.14951,078,700
Nov 15, 20241.21001.22001.17001.18001.14954,856,600
Nov 14, 20241.23001.24001.21001.22001.18851,477,700
Nov 13, 20241.24001.25001.23001.24001.20801,856,600
Nov 12, 20241.19001.27001.19001.24001.20805,509,600
Nov 11, 20241.20001.20001.18001.19001.1592720,300
Nov 8, 20241.19001.23001.19001.21001.17872,321,200
Nov 7, 20241.25001.26001.18001.18001.14952,824,000
Nov 6, 20241.18001.25001.17001.24001.20803,970,100
Nov 5, 20241.18001.19001.17001.18001.14951,354,400
Nov 4, 20241.17001.19001.16001.18001.14951,930,500
Nov 1, 20241.18001.18001.16001.16001.13004,885,600
Oct 30, 20241.19001.20001.18001.18001.14951,414,900
Oct 29, 20241.19001.20001.18001.18001.14951,430,100
Oct 28, 20241.20001.20001.18001.18001.14952,312,900
Oct 25, 20241.21001.21001.19001.19001.15922,194,500
Oct 24, 20241.20001.22001.20001.20001.16902,140,700
Oct 23, 20241.24001.24001.20001.20001.16905,194,100
Oct 22, 20241.25001.25001.23001.23001.19821,757,300
Oct 21, 20241.24001.26001.24001.25001.21774,171,700
Oct 18, 20241.23001.24001.21001.24001.20802,321,900
Oct 17, 20241.23001.23001.22001.22001.18852,098,300
Oct 16, 20241.22001.26001.20001.23001.19826,977,600
Oct 15, 20241.29001.30001.26001.28001.24692,798,100
Oct 14, 20241.28001.29001.27001.27001.2372992,500
Oct 11, 20241.29001.31001.27001.28001.24691,758,600
Oct 10, 20241.31001.32001.27001.27001.23724,160,700
Oct 9, 20241.33001.33001.30001.31001.27612,802,200
Oct 8, 20241.34001.34001.31001.31001.27612,502,500
Oct 7, 20241.36001.37001.33001.34001.30544,411,700
Oct 4, 20241.33001.35001.31001.35001.31512,461,500
Oct 3, 20241.34001.35001.31001.32001.28593,128,200
Oct 2, 20241.34001.34001.32001.33001.29563,099,100
Oct 1, 20241.37001.38001.35001.36001.32492,314,900
Sep 30, 20241.35001.38001.35001.37001.33461,899,100
Sep 27, 20241.38001.38001.35001.36001.32492,223,000
Sep 26, 20241.33001.37001.32001.37001.33467,490,200
Sep 25, 20241.33001.34001.31001.31001.27612,079,700
Sep 24, 20241.32001.33001.29001.33001.29562,973,200
Sep 23, 20241.33001.34001.30001.31001.27611,555,300
Sep 20, 20241.34001.35001.31001.33001.29563,743,600
Sep 19, 20241.27001.34001.26001.33001.29568,388,300
Sep 18, 20241.28001.28001.26001.26001.22741,228,400
Sep 17, 20241.27001.29001.26001.28001.24693,162,100
Sep 16, 20241.27001.29001.26001.27001.23724,278,600
Sep 13, 20241.26001.27001.25001.25001.21771,840,900
Sep 12, 20241.22001.25001.21001.25001.21775,886,000
Sep 11, 20241.19001.19001.17001.19001.15922,287,700
Sep 10, 20241.19001.21001.18001.18001.14953,391,200
Sep 9, 20241.16001.19001.16001.18001.14954,449,900
Sep 6, 20241.25001.25001.18001.18001.14956,433,300
Sep 5, 20241.25001.27001.25001.26001.22741,586,100
Sep 4, 20241.25001.28001.24001.25001.21776,062,800
Sep 3, 20241.30001.33001.30001.31001.27613,689,600
Sep 2, 20241.30001.30001.28001.30001.26642,084,000
Aug 30, 20241.29001.31001.28001.28001.24693,012,500
Aug 29, 20241.29001.30001.26001.29001.25674,613,800
Aug 28, 20241.33001.33001.30001.31001.27612,015,300
Aug 27, 20241.33001.33001.31001.33001.29563,653,400
Aug 26, 20241.37001.38001.35001.35001.31512,616,000
Aug 23, 20241.36001.37001.35001.37001.33461,325,800
Aug 22, 20241.36001.40001.36001.37001.33464,903,600
Aug 21, 20241.36001.37001.35001.35001.31511,403,800
Aug 20, 20241.36001.38001.35001.36001.32493,686,300
Aug 19, 20241.40001.41001.34001.34001.30544,267,400
Aug 16, 20241.42001.42001.38001.40001.36383,727,200
Aug 15, 20241.39001.41001.32001.39001.35418,479,900
Aug 14, 20241.41001.44001.36001.39001.35416,650,000
Aug 13, 20241.33001.40001.32001.39001.35417,340,400
Aug 12, 20241.28001.35001.28001.34001.305410,440,500
Aug 8, 20241.24001.26001.23001.25001.21775,433,500
Aug 7, 20241.18001.28001.17001.27001.237210,553,500
Aug 6, 20241.20001.21001.14001.18001.14958,208,200
Aug 5, 20241.20001.20001.12001.15001.12039,521,400
Aug 2, 20241.25001.28001.21001.25001.21779,213,900
Aug 1, 20241.33001.34001.29001.29001.25678,179,900
Jul 31, 20241.27001.33001.25001.30001.26649,397,100
Jul 30, 20241.30001.30001.26001.28001.24695,290,600
Jul 29, 20241.38001.38001.30001.30001.266410,600,700
Jul 26, 20241.34001.38001.31001.37001.33469,036,600
Jul 25, 20241.35001.37001.31001.34001.30547,184,900
Jul 24, 20241.43001.43001.39001.39001.35414,690,000
Jul 23, 20241.47001.48001.43001.43001.39305,788,200
Jul 22, 20241.53001.53001.44001.45001.41255,350,400
Jul 19, 20241.58001.58001.51001.51001.47105,981,200
Jul 18, 20241.62001.62001.56001.59001.548910,188,600
Jul 17, 20241.66001.67001.62001.62001.57812,470,400
Jul 16, 20241.66001.67001.64001.65001.60742,077,300
Jul 15, 20241.64001.68001.63001.66001.61713,331,400
Jul 12, 20241.63001.65001.61001.63001.58792,451,700
Jul 11, 20241.64001.67001.64001.64001.59763,008,400
Jul 10, 20241.63001.64001.61001.61001.56842,577,500
Jul 9, 20241.67001.67001.60001.62001.57816,702,800
Jul 8, 20241.66001.68001.66001.66001.61711,185,300
Jul 5, 20241.65001.69001.65001.66001.61712,669,100
Jul 4, 20241.65001.66001.63001.66001.61712,742,700
Jul 3, 20241.63001.69001.59001.65001.607410,364,300
Jul 2, 20241.63001.63001.60001.61001.56841,921,400
Jul 1, 20241.63001.64001.61001.62001.57812,261,400
Jun 28, 20241.62001.64001.60001.63001.58792,680,900
Jun 27, 20241.60001.63001.60001.62001.57814,196,900
Jun 26, 20241.63001.66001.62001.62001.57814,311,500
Jun 25, 20241.63001.63001.60001.62001.57812,340,200
Jun 24, 20241.59001.64001.59001.64001.59764,284,100
Jun 21, 20241.60001.60001.56001.59001.54895,074,600
Jun 20, 20241.60001.64001.58001.61001.56844,751,500
Jun 19, 20241.62001.62001.58001.60001.55872,967,300
Jun 18, 20241.59001.61001.58001.60001.55873,217,900
Jun 14, 20241.60001.60001.56001.57001.52941,863,100
Jun 13, 20241.62001.64001.59001.60001.55875,376,200
Jun 12, 20241.64001.64001.58001.59001.54893,688,200
Jun 11, 20241.56001.65001.53001.63001.587910,806,100
Jun 10, 20241.59001.59001.56001.56001.51972,297,900
Jun 7, 20241.61001.61001.58001.59001.54893,683,500
Jun 6, 20241.56001.62001.55001.61001.568411,502,400
Jun 5, 20241.48001.53001.47001.53001.49058,153,500
Jun 4, 20241.45001.47001.44001.46001.42232,715,900
Jun 3, 20241.47001.47001.44001.44001.40282,635,200
May 31, 20241.49001.49001.45001.45001.41253,736,100
May 30, 20241.47001.49001.43001.48001.44186,316,900
May 29, 20241.50001.51001.46001.46001.42233,602,900
May 28, 20241.51001.53001.49001.50001.46123,463,200
May 27, 20241.46001.52001.46001.50001.46124,545,200
May 24, 20241.46001.47001.45001.45001.41252,072,000
May 23, 20241.39001.49001.37001.47001.43207,729,600
May 21, 20241.38001.39001.36001.38001.34432,359,900
May 20, 20241.38001.39001.36001.38001.34432,376,800
May 17, 20241.41001.41001.36001.38001.34432,874,500
May 16, 20241.42001.42001.39001.40001.36383,446,000
May 15, 20241.42001.43001.36001.40001.363810,861,000
May 14, 20241.29001.37001.28001.36001.32495,610,700
May 13, 20241.40001.40001.25001.32001.285911,698,600
May 10, 20241.33001.41001.33001.41001.37365,967,900
May 9, 20241.32001.34001.30001.33001.29563,171,500
May 8, 20241.37001.38001.35001.35001.31512,671,700
May 7, 20241.38001.38001.35001.36001.32491,482,500
May 6, 20241.38001.40001.35001.37001.33463,211,000
May 3, 20241.42001.43001.37001.37001.33464,797,400
May 2, 2024 0.0228 Dividend
May 2, 20241.44001.46001.40001.42001.38333,559,200
Waiting for permission
Allow microphone access to enable voice search

Try again.