Singapore markets closed

Frencken Group Limited (E28.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
1.3800-0.0200 (-1.43%)
At close: 05:10PM SGT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.41001.41001.36001.38001.38002,874,500
16 May 20241.42001.42001.39001.40001.40003,446,000
15 May 20241.42001.43001.36001.40001.400010,861,000
14 May 20241.29001.37001.28001.36001.36005,610,700
13 May 20241.40001.40001.25001.32001.320011,698,600
10 May 20241.33001.41001.33001.41001.41005,967,900
09 May 20241.32001.34001.30001.33001.33003,171,500
08 May 20241.37001.38001.35001.35001.35002,671,700
07 May 20241.38001.38001.35001.36001.36001,482,500
06 May 20241.38001.40001.35001.37001.37003,211,000
03 May 20241.42001.43001.37001.37001.37004,797,400
02 May 20241.44001.46001.40001.42001.42003,559,200
02 May 20240.0228 Dividend
30 Apr 20241.49001.49001.45001.46001.43722,366,900
29 Apr 20241.47001.50001.46001.50001.47662,807,800
26 Apr 20241.46001.47001.42001.47001.44703,356,800
25 Apr 20241.50001.50001.43001.45001.42746,119,600
24 Apr 20241.50001.54001.50001.52001.49632,835,500
23 Apr 20241.49001.51001.48001.48001.45691,445,100
22 Apr 20241.51001.52001.48001.48001.45692,249,500
19 Apr 20241.56001.56001.48001.51001.48642,402,700
18 Apr 20241.51001.57001.51001.56001.53561,636,400
17 Apr 20241.53001.55001.51001.52001.49632,522,500
16 Apr 20241.54001.55001.48001.52001.49632,496,300
15 Apr 20241.59001.59001.54001.55001.52582,211,100
12 Apr 20241.61001.63001.58001.60001.57501,558,200
11 Apr 20241.60001.61001.59001.60001.57501,148,500
09 Apr 20241.60001.63001.58001.61001.58492,282,800
08 Apr 20241.63001.64001.58001.59001.56523,841,400
05 Apr 20241.61001.63001.59001.62001.59471,353,000
04 Apr 20241.64001.65001.63001.64001.6144964,200
03 Apr 20241.65001.67001.62001.63001.60452,619,200
02 Apr 20241.66001.68001.66001.66001.63411,770,300
01 Apr 20241.67001.68001.66001.66001.6341652,500
28 Mar 20241.66001.68001.66001.67001.64391,465,100
27 Mar 20241.70001.70001.65001.65001.62422,407,800
26 Mar 20241.65001.71001.64001.69001.66363,472,900
25 Mar 20241.66001.67001.64001.65001.62421,474,300
22 Mar 20241.67001.68001.65001.65001.62421,032,000
21 Mar 20241.68001.69001.65001.67001.64392,408,100
20 Mar 20241.69001.69001.64001.66001.63412,065,900
19 Mar 20241.61001.70001.61001.68001.65386,649,900
18 Mar 20241.62001.63001.60001.62001.59472,045,700
15 Mar 20241.63001.64001.61001.63001.60452,088,400
14 Mar 20241.64001.65001.61001.64001.61443,720,000
13 Mar 20241.66001.69001.64001.67001.64395,280,700
12 Mar 20241.67001.67001.62001.64001.61444,555,400
11 Mar 20241.72001.72001.65001.66001.63414,012,700
08 Mar 20241.69001.74001.69001.74001.71286,099,400
07 Mar 20241.67001.69001.64001.67001.64392,715,500
06 Mar 20241.68001.71001.64001.66001.63414,116,100
05 Mar 20241.68001.69001.65001.68001.65383,080,600
04 Mar 20241.65001.69001.65001.68001.65384,683,600
01 Mar 20241.60001.66001.58001.65001.62427,313,500
29 Feb 20241.52001.60001.51001.60001.57509,559,400
28 Feb 20241.57001.60001.48001.52001.49639,436,500
27 Feb 20241.50001.55001.47001.53001.50614,740,500
26 Feb 20241.53001.53001.49001.50001.47662,866,100
23 Feb 20241.59001.61001.52001.54001.51608,079,000
22 Feb 20241.58001.60001.54001.57001.54556,420,600
21 Feb 20241.50001.55001.50001.54001.51605,437,400
20 Feb 20241.46001.52001.46001.52001.49638,656,100
19 Feb 20241.42001.47001.42001.45001.42747,512,900
16 Feb 20241.37001.43001.37001.42001.39788,427,700
15 Feb 20241.35001.37001.35001.37001.34861,747,000
14 Feb 20241.32001.36001.32001.36001.33883,669,000
13 Feb 20241.30001.35001.30001.33001.30924,031,800
09 Feb 20241.30001.31001.30001.30001.2797606,100
08 Feb 20241.33001.33001.29001.30001.27972,392,200
07 Feb 20241.34001.35001.32001.33001.30921,634,000
06 Feb 20241.29001.34001.29001.34001.31914,178,400
05 Feb 20241.32001.32001.28001.29001.26993,271,800
02 Feb 20241.33001.34001.30001.31001.28953,475,200
01 Feb 20241.30001.33001.28001.30001.27975,367,900
31 Jan 20241.37001.37001.30001.30001.27976,926,200
30 Jan 20241.37001.39001.36001.37001.34861,941,500
29 Jan 20241.38001.38001.35001.35001.32893,628,400
26 Jan 20241.40001.42001.38001.39001.36833,608,600
25 Jan 20241.37001.44001.37001.42001.397812,054,200
24 Jan 20241.33001.38001.31001.37001.34864,789,700
23 Jan 20241.34001.35001.32001.32001.29944,500,000
22 Jan 20241.33001.36001.33001.34001.31916,441,400
19 Jan 20241.30001.32001.29001.31001.28953,270,900
18 Jan 20241.28001.29001.26001.28001.26001,898,800
17 Jan 20241.30001.30001.26001.27001.25024,052,800
16 Jan 20241.29001.31001.28001.30001.27971,541,600
15 Jan 20241.31001.32001.28001.29001.26992,917,700
12 Jan 20241.33001.33001.30001.32001.29943,163,200
11 Jan 20241.33001.34001.32001.34001.31911,602,300
10 Jan 20241.34001.34001.31001.32001.29941,264,200
09 Jan 20241.31001.35001.31001.34001.31918,805,400
08 Jan 20241.31001.31001.27001.28001.26002,532,200
05 Jan 20241.30001.31001.28001.30001.27972,337,800
04 Jan 20241.31001.32001.29001.30001.27973,835,700
03 Jan 20241.34001.35001.29001.31001.28956,953,700
02 Jan 20241.36001.37001.35001.37001.34861,868,800
29 Dec 20231.34001.37001.34001.35001.32891,074,400
28 Dec 20231.37001.38001.34001.35001.32892,874,500
27 Dec 20231.34001.37001.32001.37001.34865,673,700
26 Dec 20231.31001.34001.30001.33001.30921,817,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...