Frencken Group Limited E28
SGX · Singapur · Elektronik Teknoloji
SGD 2,63+0,01 (+%0,38)
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 2,63 | +%0,38 | SGD 2,63 | SGD 2,67 | SGD 2,59 | 4,43M |
| 2026-09-30 | SGD 2,62 | -%0,76 | SGD 2,66 | SGD 2,69 | SGD 2,62 | 5,37M |
| 2026-09-29 | SGD 2,64 | +%1,54 | SGD 2,61 | SGD 2,67 | SGD 2,61 | 2,62M |
| 2026-09-28 | SGD 2,60 | -%1,14 | SGD 2,65 | SGD 2,65 | SGD 2,57 |
| 3,90M |
| 2026-09-25 | SGD 2,63 | +%0,38 | SGD 2,66 | SGD 2,74 | SGD 2,62 | 9,13M |
| 2026-09-24 | SGD 2,62 | -%2,24 | SGD 2,67 | SGD 2,72 | SGD 2,61 | 6,08M |
| 2026-09-23 | SGD 2,68 | +%3,47 | SGD 2,62 | SGD 2,73 | SGD 2,62 | 11,52M |
| 2026-09-22 | SGD 2,59 | +%0,39 | SGD 2,64 | SGD 2,66 | SGD 2,54 | 4,73M |
| 2026-09-21 | SGD 2,58 | +%0,39 | SGD 2,57 | SGD 2,59 | SGD 2,52 | 5,15M |
| 2026-09-18 | SGD 2,57 | +%5,76 | SGD 2,46 | SGD 2,57 | SGD 2,46 | 17,63M |
| 2026-09-17 | SGD 2,43 | -%0,82 | SGD 2,46 | SGD 2,46 | SGD 2,41 | 3,78M |
| 2026-09-16 | SGD 2,45 | +%4,26 | SGD 2,35 | SGD 2,45 | SGD 2,35 | 4,98M |
| 2026-09-15 | SGD 2,35 | -%1,26 | SGD 2,38 | SGD 2,41 | SGD 2,35 | 2,95M |
| 2026-09-14 | SGD 2,38 | -%2,86 | SGD 2,44 | SGD 2,46 | SGD 2,38 | 4,56M |
| 2026-09-11 | SGD 2,45 | -%0,81 | SGD 2,45 | SGD 2,49 | SGD 2,40 | 4,02M |
| 2026-09-10 | SGD 2,47 | -%1,59 | SGD 2,49 | SGD 2,52 | SGD 2,44 | 5,42M |
| 2026-09-09 | SGD 2,51 | +%2,03 | SGD 2,46 | SGD 2,57 | SGD 2,46 | 13,40M |
| 2026-09-08 | SGD 2,46 | +%2,50 | SGD 2,41 | SGD 2,47 | SGD 2,38 | 11,94M |
| 2026-09-07 | SGD 2,40 | +%4,35 | SGD 2,31 | SGD 2,43 | SGD 2,31 | 11,91M |
| 2026-09-04 | SGD 2,30 | +%2,22 | SGD 2,27 | SGD 2,32 | SGD 2,26 | 11,17M |
| 2026-09-03 | SGD 2,25 | -%0,88 | SGD 2,28 | SGD 2,29 | SGD 2,25 | 4,32M |
| 2026-09-02 | SGD 2,27 | -%0,87 | SGD 2,29 | SGD 2,34 | SGD 2,25 | 5,11M |
| 2026-09-01 | SGD 2,29 | -%2,14 | SGD 2,34 | SGD 2,34 | SGD 2,28 | 5,35M |
| 2026-08-31 | SGD 2,34 | -%0,43 | SGD 2,33 | SGD 2,36 | SGD 2,23 | 9,18M |
| 2026-08-28 | SGD 2,35 | -%7,48 | SGD 2,36 | SGD 2,47 | SGD 2,33 | 9,66M |
| 2026-08-27 | SGD 2,54 | %0,00 | SGD 2,54 | SGD 2,54 | SGD 2,54 | 0 |
| 2026-08-26 | SGD 2,54 | %0,00 | SGD 2,54 | SGD 2,54 | SGD 2,54 | 0 |
| 2026-08-25 | SGD 2,54 | +%1,60 | SGD 2,49 | SGD 2,57 | SGD 2,44 | 4,54M |
| 2026-08-24 | SGD 2,50 | -%3,10 | SGD 2,60 | SGD 2,61 | SGD 2,50 | 4,00M |
| 2026-08-21 | SGD 2,58 | -%1,15 | SGD 2,61 | SGD 2,63 | SGD 2,56 | 4,80M |
| 2026-08-20 | SGD 2,61 | -%3,69 | SGD 2,73 | SGD 2,73 | SGD 2,60 | 5,65M |
| 2026-08-19 | SGD 2,71 | +%1,50 | SGD 2,60 | SGD 2,74 | SGD 2,59 | 5,85M |
| 2026-08-18 | SGD 2,67 | -%3,26 | SGD 2,76 | SGD 2,81 | SGD 2,63 | 6,51M |
| 2026-08-17 | SGD 2,76 | +%4,94 | SGD 2,65 | SGD 2,78 | SGD 2,65 | 6,82M |
| 2026-08-14 | SGD 2,63 | -%5,73 | SGD 2,64 | SGD 2,68 | SGD 2,57 | 9,90M |
| 2026-08-13 | SGD 2,79 | +%4,10 | SGD 2,72 | SGD 2,82 | SGD 2,71 | 9,11M |
| 2026-08-12 | SGD 2,68 | +%0,75 | SGD 2,66 | SGD 2,71 | SGD 2,63 | 4,44M |
| 2026-08-11 | SGD 2,66 | +%3,50 | SGD 2,59 | SGD 2,66 | SGD 2,55 | 4,70M |
| 2026-08-07 | SGD 2,57 | +%0,78 | SGD 2,56 | SGD 2,60 | SGD 2,51 | 3,82M |
| 2026-08-06 | SGD 2,55 | -%3,04 | SGD 2,60 | SGD 2,60 | SGD 2,54 | 2,71M |
| 2026-08-05 | SGD 2,63 | +%1,15 | SGD 2,65 | SGD 2,72 | SGD 2,62 | 6,99M |
| 2026-08-04 | SGD 2,60 | +%4,00 | SGD 2,54 | SGD 2,62 | SGD 2,53 | 4,66M |
| 2026-08-03 | SGD 2,50 | +%1,21 | SGD 2,47 | SGD 2,55 | SGD 2,44 | 5,85M |
| 2026-07-31 | SGD 2,47 | +%5,56 | SGD 2,48 | SGD 2,50 | SGD 2,42 | 7,44M |
| 2026-07-30 | SGD 2,34 | -%4,10 | SGD 2,36 | SGD 2,39 | SGD 2,32 | 6,31M |
| 2026-07-29 | SGD 2,44 | -%0,81 | SGD 2,47 | SGD 2,47 | SGD 2,34 | 5,80M |
| 2026-07-28 | SGD 2,46 | -%8,89 | SGD 2,63 | SGD 2,63 | SGD 2,44 | 9,59M |
| 2026-07-27 | SGD 2,70 | +%0,37 | SGD 2,72 | SGD 2,72 | SGD 2,64 | 3,07M |
| 2026-07-24 | SGD 2,69 | -%1,82 | SGD 2,72 | SGD 2,73 | SGD 2,67 | 3,32M |
| 2026-07-23 | SGD 2,74 | +%0,74 | SGD 2,74 | SGD 2,79 | SGD 2,72 | 2,29M |
| 2026-07-22 | SGD 2,72 | -%1,45 | SGD 2,79 | SGD 2,85 | SGD 2,72 | 5,77M |
| 2026-07-21 | SGD 2,76 | +%3,76 | SGD 2,68 | SGD 2,77 | SGD 2,66 | 5,24M |
| 2026-07-20 | SGD 2,66 | +%1,14 | SGD 2,66 | SGD 2,70 | SGD 2,61 | 4,11M |
| 2026-07-17 | SGD 2,63 | -%4,01 | SGD 2,70 | SGD 2,74 | SGD 2,62 | 5,17M |
| 2026-07-16 | SGD 2,74 | -%4,53 | SGD 2,81 | SGD 2,81 | SGD 2,71 | 6,08M |
| 2026-07-15 | SGD 2,87 | +%3,99 | SGD 2,79 | SGD 2,90 | SGD 2,76 | 8,08M |
| 2026-07-14 | SGD 2,76 | +%1,47 | SGD 2,71 | SGD 2,78 | SGD 2,64 | 4,65M |
| 2026-07-13 | SGD 2,72 | -%1,45 | SGD 2,74 | SGD 2,77 | SGD 2,71 | 3,28M |
| 2026-07-10 | SGD 2,76 | -%1,08 | SGD 2,81 | SGD 2,88 | SGD 2,75 | 4,15M |
| 2026-07-09 | SGD 2,79 | +%2,95 | SGD 2,76 | SGD 2,86 | SGD 2,73 | 4,94M |
| 2026-07-08 | SGD 2,71 | -%5,24 | SGD 2,83 | SGD 2,88 | SGD 2,70 | 6,57M |
| 2026-07-07 | SGD 2,86 | -%2,72 | SGD 2,93 | SGD 2,95 | SGD 2,80 | 5,06M |
| 2026-07-06 | SGD 2,94 | %0,00 | SGD 2,96 | SGD 2,96 | SGD 2,86 | 3,62M |
| 2026-07-03 | SGD 2,94 | +%2,08 | SGD 2,88 | SGD 3,01 | SGD 2,86 | 3,88M |
| 2026-07-02 | SGD 2,88 | -%5,26 | SGD 2,97 | SGD 2,97 | SGD 2,88 | 6,26M |
| 2026-07-01 | SGD 3,04 | +%1,33 | SGD 3,02 | SGD 3,10 | SGD 3,02 | 4,60M |
| 2026-06-30 | SGD 3,00 | +%1,69 | SGD 3,00 | SGD 3,05 | SGD 2,96 | 5,73M |
| 2026-06-29 | SGD 2,95 | -%0,67 | SGD 2,99 | SGD 3,00 | SGD 2,86 | 6,41M |
| 2026-06-26 | SGD 2,97 | -%7,19 | SGD 3,16 | SGD 3,16 | SGD 2,96 | 7,01M |
| 2026-06-25 | SGD 3,20 | +%7,02 | SGD 3,07 | SGD 3,23 | SGD 3,06 | 6,21M |
| 2026-06-24 | SGD 2,99 | -%3,24 | SGD 3,15 | SGD 3,20 | SGD 2,97 | 7,83M |
| 2026-06-23 | SGD 3,09 | -%12,71 | SGD 3,53 | SGD 3,53 | SGD 3,08 | 8,35M |
| 2026-06-22 | SGD 3,54 | +%13,10 | SGD 3,12 | SGD 3,54 | SGD 3,08 | 13,30M |
| 2026-06-19 | SGD 3,13 | +%0,32 | SGD 3,15 | SGD 3,18 | SGD 3,04 | 4,50M |
| 2026-06-18 | SGD 3,12 | -%0,64 | SGD 3,15 | SGD 3,20 | SGD 3,09 | 3,56M |
| 2026-06-17 | SGD 3,14 | +%2,28 | SGD 3,05 | SGD 3,15 | SGD 3,03 | 2,97M |
| 2026-06-16 | SGD 3,07 | -%0,65 | SGD 3,11 | SGD 3,12 | SGD 2,96 | 5,89M |
| 2026-06-15 | SGD 3,09 | +%9,19 | SGD 2,89 | SGD 3,09 | SGD 2,87 | 6,98M |
| 2026-06-12 | SGD 2,83 | +%0,71 | SGD 2,89 | SGD 2,93 | SGD 2,81 | 4,56M |
| 2026-06-11 | SGD 2,81 | -%0,35 | SGD 2,80 | SGD 2,87 | SGD 2,73 | 4,10M |
| 2026-06-10 | SGD 2,82 | -%1,74 | SGD 2,84 | SGD 2,89 | SGD 2,80 | 3,72M |
| 2026-06-09 | SGD 2,87 | -%1,37 | SGD 2,94 | SGD 2,99 | SGD 2,83 | 4,88M |
| 2026-06-08 | SGD 2,91 | -%0,34 | SGD 2,72 | SGD 2,93 | SGD 2,72 | 4,76M |
| 2026-06-05 | SGD 2,92 | -%2,67 | SGD 2,98 | SGD 2,98 | SGD 2,79 | 6,79M |
| 2026-06-04 | SGD 3,00 | -%2,28 | SGD 3,04 | SGD 3,07 | SGD 2,96 | 5,86M |
| 2026-06-03 | SGD 3,07 | -%0,65 | SGD 3,12 | SGD 3,18 | SGD 3,05 | 4,46M |
| 2026-06-02 | SGD 3,09 | -%6,08 | SGD 3,31 | SGD 3,31 | SGD 3,05 | 7,81M |
| 2026-05-29 | SGD 3,29 | +%6,13 | SGD 3,15 | SGD 3,32 | SGD 3,12 | 7,49M |
| 2026-05-28 | SGD 3,10 | +%0,98 | SGD 3,09 | SGD 3,15 | SGD 3,06 | 6,01M |
| 2026-05-27 | SGD 3,07 | %0,00 | SGD 3,07 | SGD 3,07 | SGD 3,07 | 0 |