Frencken
E28.SI · Yahoo Finance · Daily prices
SGD 2.57
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 2.460 | 2.570 | 2.460 | 2.570 | 17,625,600 |
| 2026-09-17 | 2.460 | 2.460 | 2.410 | 2.430 | 3,784,800 |
| 2026-09-16 | 2.350 | 2.450 | 2.350 | 2.450 | 4,977,400 |
| 2026-09-15 | 2.380 | 2.410 | 2.350 | 2.350 | 2,952,300 |
| 2026-09-14 | 2.440 | 2.460 | 2.380 | 2.380 | 4,557,900 |
| 2026-09-11 | 2.450 | 2.490 | 2.400 | 2.450 | 4,016,800 |
| 2026-09-10 | 2.490 | 2.520 | 2.440 | 2.470 | 5,423,700 |
| 2026-09-09 | 2.460 | 2.570 | 2.460 | 2.510 | 13,404,100 |
| 2026-09-08 | 2.410 | 2.470 | 2.380 | 2.460 | 11,944,800 |
| 2026-09-07 | 2.310 | 2.430 | 2.310 | 2.400 | 11,909,100 |
| 2026-09-04 | 2.270 | 2.320 | 2.260 | 2.300 | 11,168,100 |
| 2026-09-03 | 2.280 | 2.290 | 2.250 | 2.250 | 4,318,400 |
| 2026-09-02 | 2.290 | 2.340 | 2.250 | 2.270 | 5,114,100 |
| 2026-09-01 | 2.340 | 2.340 | 2.280 | 2.290 | 5,353,000 |
| 2026-08-31 | 2.330 | 2.360 | 2.230 | 2.340 | 9,179,800 |
| 2026-08-28 | 2.360 | 2.470 | 2.330 | 2.350 | 9,661,400 |
| 2026-08-27 | 2.540 | 2.540 | 2.540 | 2.540 | 0 |
| 2026-08-26 | 2.540 | 2.540 | 2.540 | 2.540 | 0 |
| 2026-08-25 | 2.490 | 2.570 | 2.440 | 2.540 | 4,539,200 |
| 2026-08-24 | 2.600 | 2.610 | 2.500 | 2.500 | 4,001,400 |
| 2026-08-21 | 2.610 | 2.630 | 2.560 | 2.580 | 4,802,900 |
| 2026-08-20 | 2.730 | 2.730 | 2.600 | 2.610 | 5,653,000 |
| 2026-08-19 | 2.600 | 2.740 | 2.590 | 2.710 | 5,847,700 |
| 2026-08-18 | 2.760 | 2.810 | 2.630 | 2.670 | 6,509,600 |
| 2026-08-17 | 2.650 | 2.780 | 2.650 | 2.760 | 6,815,800 |
| 2026-08-14 | 2.640 | 2.680 | 2.570 | 2.630 | 9,901,200 |
| 2026-08-13 | 2.720 | 2.820 | 2.710 | 2.790 | 9,110,200 |
| 2026-08-12 | 2.660 | 2.710 | 2.630 | 2.680 | 4,435,900 |
| 2026-08-11 | 2.590 | 2.660 | 2.550 | 2.660 | 4,698,800 |
| 2026-08-07 | 2.560 | 2.600 | 2.510 | 2.570 | 3,816,200 |
| 2026-08-06 | 2.600 | 2.600 | 2.540 | 2.550 | 2,709,700 |
| 2026-08-05 | 2.650 | 2.720 | 2.620 | 2.630 | 6,988,300 |
| 2026-08-04 | 2.540 | 2.620 | 2.530 | 2.600 | 4,663,500 |
| 2026-08-03 | 2.470 | 2.550 | 2.440 | 2.500 | 5,848,000 |
| 2026-07-31 | 2.480 | 2.500 | 2.420 | 2.470 | 7,444,600 |
| 2026-07-30 | 2.360 | 2.390 | 2.320 | 2.340 | 6,313,200 |
| 2026-07-29 | 2.470 | 2.470 | 2.340 | 2.440 | 5,803,200 |
| 2026-07-28 | 2.630 | 2.630 | 2.440 | 2.460 | 9,587,000 |
| 2026-07-27 | 2.720 | 2.720 | 2.640 | 2.700 | 3,073,700 |
| 2026-07-24 | 2.720 | 2.730 | 2.670 | 2.690 | 3,318,900 |
| 2026-07-23 | 2.740 | 2.790 | 2.720 | 2.740 | 2,291,400 |
| 2026-07-22 | 2.790 | 2.850 | 2.720 | 2.720 | 5,768,400 |
| 2026-07-21 | 2.680 | 2.770 | 2.660 | 2.760 | 5,240,100 |
| 2026-07-20 | 2.660 | 2.700 | 2.610 | 2.660 | 4,106,300 |
| 2026-07-17 | 2.700 | 2.740 | 2.620 | 2.630 | 5,170,600 |
| 2026-07-16 | 2.810 | 2.810 | 2.710 | 2.740 | 6,080,600 |
| 2026-07-15 | 2.790 | 2.900 | 2.760 | 2.870 | 8,078,800 |
| 2026-07-14 | 2.710 | 2.780 | 2.640 | 2.760 | 4,646,100 |
| 2026-07-13 | 2.740 | 2.770 | 2.710 | 2.720 | 3,276,000 |
| 2026-07-10 | 2.810 | 2.880 | 2.750 | 2.760 | 4,149,700 |
| 2026-07-09 | 2.760 | 2.860 | 2.730 | 2.790 | 4,941,100 |
| 2026-07-08 | 2.830 | 2.880 | 2.700 | 2.710 | 6,567,800 |
| 2026-07-07 | 2.930 | 2.950 | 2.800 | 2.860 | 5,062,000 |
| 2026-07-06 | 2.960 | 2.960 | 2.860 | 2.940 | 3,620,800 |
| 2026-07-03 | 2.880 | 3.010 | 2.860 | 2.940 | 3,881,000 |
| 2026-07-02 | 2.970 | 2.970 | 2.880 | 2.880 | 6,260,800 |
| 2026-07-01 | 3.020 | 3.100 | 3.020 | 3.040 | 4,599,800 |
| 2026-06-30 | 3.000 | 3.050 | 2.960 | 3.000 | 5,730,900 |
| 2026-06-29 | 2.990 | 3.000 | 2.860 | 2.950 | 6,414,600 |
| 2026-06-26 | 3.160 | 3.160 | 2.960 | 2.970 | 7,009,700 |