What is the all time high of E28?

Frencken Group Limited (E28) closed at its highest ever adjusted price, SGD 3.54, on Jun 22, 2026. Its lowest close was SGD 0.0807 on Feb 16, 2009.

How much has E28 returned over the last 10 years?

+1,172% in price terms from the close ten years before Sep 28, 2026, which is +29.0% a year compounded. Over one year the return is +87.6%; over five years +23.2%.

What was the worst drawdown in E28 history?

-73.0% from the Jul 29, 2005 peak to the Feb 16, 2009 trough on adjusted closes; the previous peak was regained on May 9, 2017.

How far back does E28 historical data go?

The daily series starts on May 9, 2005 and runs to Sep 28, 2026: 5,380 trading sessions across 21.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are E28 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get E28 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 9, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for E28?

Among complete calendar years, 2017 was the best at +132.4% and 2008 the worst at -59.9%, measured close to close.

SGX · E28 · stock

Frencken Group Limited (E28) stock price history

Every SGX trading session of Frencken Group Limited from May 9, 2005 to Sep 28, 2026: 5,380 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get E28 data, free key Year by year table

E28 adjusted close, 2005 to 2026

E28Frencken Group Limited

SGD 2.60+87.6% over one year

SGD 3.54
All time high, 2026: SGD 3.54
52 week high, SGD 1.30 low: 5,380
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

E28 key facts

Frencken Group Limited (E28) closed at SGD 2.60 on Sep 28, 2026 on SGX.
E28's all time high close is SGD 3.54, set on Jun 22, 2026; its all time low close is SGD 0.0807 on Feb 16, 2009.
E28's 52 week range is SGD 1.30 to SGD 3.54.
E28 returned +87.6% over the year to Sep 28, 2026 and +23.2% over five years.
Over ten years E28 returned +1,172%, +29.0% a year compounded.
E28's deepest drawdown was -73.0% from Jul 29, 2005 to Feb 16, 2009.
DataCedar holds 5,380 daily sessions of E28 history from May 9, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

E28 price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

E28 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+10.6%
3 months	-12.5%
6 months	+24.5%
Year to date	+90.3%
1 year	+87.6%
3 years	+151.3%
5 years	+23.2%
10 years	+1,172%
Since May 9, 2005	+1,377%
Compound annual growth, 21.4 years	+13.4%

E28 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SGD 3.54 on Jun 22, 2026
All time low close: SGD 0.0807 on Feb 16, 2009
52 week high: SGD 3.54 on Jun 22, 2026
52 week low: SGD 1.30 on Dec 17, 2025
Deepest drawdown: -73.0% from Jul 29, 2005 to Feb 16, 2009, recovered May 9, 2017
Best single session: +21.1% on Jun 2, 2005
Worst single session: -30.6% on Oct 29, 2008
Volatility, 1 year annualised: 52.1%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2005: 14.8×
Best calendar year: 2017, +132%
Worst calendar year: 2008, -60%

E28 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on May 9, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 1.37	SGD 3.54	SGD 1.37	SGD 2.60	+90.3%	1.3B	186
2025	SGD 1.10	SGD 1.70	SGD 0.7956	SGD 1.37	+25.4%	865M	252
2024	SGD 1.29	SGD 1.65	SGD 1.04	SGD 1.09	-15.0%	967.3M	252
2023	SGD 0.8617	SGD 1.31	SGD 0.7452	SGD 1.28	+47.9%	1.1B	249
2022	SGD 1.75	SGD 1.78	SGD 0.7013	SGD 0.8663	-50.6%	1B	250
2021	SGD 1.17	SGD 2.24	SGD 1.01	SGD 1.75	+53.5%	852.9M	253
2020	SGD 0.7887	SGD 1.17	SGD 0.4007	SGD 1.14	+46.4%	872M	252
2019	SGD 0.3425	SGD 0.8351	SGD 0.3180	SGD 0.7803	+127.9%	504M	253
2018	SGD 0.4301	SGD 0.5396	SGD 0.3017	SGD 0.3425	-18.9%	115.7M	251
2017	SGD 0.1817	SGD 0.4810	SGD 0.1817	SGD 0.4223	+132.4%	198.3M	250
2016	SGD 0.1460	SGD 0.2158	SGD 0.1233	SGD 0.1817	+30.3%	35.2M	252
2015	SGD 0.1616	SGD 0.1757	SGD 0.1270	SGD 0.1394	-13.7%	47.1M	249
2014	SGD 0.1823	SGD 0.2775	SGD 0.1511	SGD 0.1616	-13.0%	156.2M	252
2013	SGD 0.1251	SGD 0.1925	SGD 0.1251	SGD 0.1857	+52.5%	59.5M	250
2012	SGD 0.1607	SGD 0.1704	SGD 0.1218	SGD 0.1218	-27.1%	28.7M	251
2011	SGD 0.1657	SGD 0.2270	SGD 0.1543	SGD 0.1672	+0.9%	95.1M	250
2010	SGD 0.1342	SGD 0.2301	SGD 0.1223	SGD 0.1657	+20.8%	143M	252
2009	SGD 0.0995	SGD 0.1819	SGD 0.0807	SGD 0.1372	+37.9%	61.9M	251
2008	SGD 0.2482	SGD 0.2712	SGD 0.0780	SGD 0.0995	-59.9%	5.4M	252
2007	SGD 0.2314	SGD 0.2917	SGD 0.1997	SGD 0.2482	+7.3%	6.8M	250
2006	SGD 0.2502	SGD 0.2942	SGD 0.2046	SGD 0.2314	-6.7%	9.1M	258
2005	SGD 0.2155	SGD 0.3035	SGD 0.1691	SGD 0.2479	n/a	803M	165

E28 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 2.60	+11.1%
August 2026	SGD 2.34	-5.3%
July 2026	SGD 2.47	-17.7%
June 2026	SGD 3.00	-8.8%
May 2026	SGD 3.29	+22.8%
April 2026	SGD 2.68	+32.7%
March 2026	SGD 2.02	-5.6%
February 2026	SGD 2.14	+29.3%
January 2026	SGD 1.65	+21.0%
December 2025	SGD 1.37	-2.1%
November 2025	SGD 1.40	-14.5%
October 2025	SGD 1.63	+17.0%

About the E28 data

Daily bars. 5,380 sessions from May 9, 2005 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/E28/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

DM0 PSC Corporation Ltd.
DRX ST Group Food Industries Holdings Limited
DU4 Mermaid Maritime Public Company Limited
E27 The Place Holdings Limited
E3B Wee Hur Holdings Ltd.
E6R Le tree Holdings Limited
EB5 First Resources Limited
EGX EGP Energy Corporation Limited

Browse SGX

Historical data guides

Common questions

E28 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market