Singapore markets closed

Aspen (Group) Holdings Limited (1F3.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03800.0000 (0.00%)
At close: 05:04PM SGT
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20240.03700.03800.03600.03800.03803,413,700
04 Mar 20240.03800.03800.03700.03800.03801,904,000
01 Mar 20240.03800.03800.03800.03800.03801,030,000
29 Feb 20240.04000.04100.03800.03800.03805,136,100
28 Feb 20240.04000.04100.03800.03900.03904,477,200
27 Feb 20240.03800.04200.03700.04100.041011,952,700
26 Feb 20240.03800.03900.03700.03700.03701,330,200
23 Feb 20240.04000.04100.03700.03800.03802,121,900
22 Feb 20240.04100.04100.03900.04000.04003,787,200
21 Feb 20240.04200.04500.04100.04100.041015,854,900
20 Feb 20240.04200.04400.04200.04200.04205,864,500
19 Feb 20240.04400.04500.04300.04400.04402,239,900
16 Feb 20240.04500.04700.04300.04500.04509,372,600
15 Feb 20240.04500.04600.04200.04300.043012,295,100
14 Feb 20240.04300.04800.04300.04600.046015,979,500
13 Feb 20240.04500.04600.04100.04500.04505,122,800
09 Feb 20240.04900.04900.04300.04400.04407,763,400
08 Feb 20240.04600.04800.04400.04700.047014,564,500
07 Feb 20240.03500.04900.03500.04500.045044,308,500
06 Feb 20240.03600.03600.03300.03500.03503,703,200
05 Feb 20240.03600.03800.03100.03500.035011,271,200
02 Feb 20240.02700.05000.02700.03800.038037,579,500
01 Feb 20240.02000.02400.02000.02300.02303,185,700
31 Jan 20240.01900.02000.01900.02000.020030,000
30 Jan 20240.02000.02000.01900.02000.0200401,300
29 Jan 20240.01900.02100.01900.02100.0210601,200
26 Jan 20240.01900.02100.01900.02100.0210726,300
25 Jan 20240.01900.02100.01900.02100.02104,000
24 Jan 20240.01900.02100.01900.02100.021016,700
23 Jan 20240.02000.02100.02000.02100.0210225,100
22 Jan 20240.02000.02100.01900.02100.021061,200
19 Jan 20240.02000.02000.02000.02000.0200210,700
18 Jan 20240.02100.02100.02100.02100.0210-
17 Jan 20240.01900.02100.01900.02100.0210500
16 Jan 20240.02000.02000.02000.02000.0200275,800
15 Jan 20240.02000.02100.02000.02100.0210628,300
12 Jan 20240.02000.02100.02000.02100.0210373,200
11 Jan 20240.02000.02000.02000.02000.0200-
10 Jan 20240.02000.02000.02000.02000.0200438,100
09 Jan 20240.02000.02100.01900.02000.0200878,100
08 Jan 20240.02100.02200.02000.02000.02003,024,800
05 Jan 20240.02200.02200.02200.02200.0220127,400
04 Jan 20240.02200.02300.02200.02300.0230232,800
03 Jan 20240.02200.02500.02200.02400.02401,877,200
02 Jan 20240.02100.02300.02100.02300.023049,200
29 Dec 20230.02200.02300.02200.02200.0220542,600
28 Dec 20230.02100.02100.02000.02100.0210594,400
27 Dec 20230.02000.02200.02000.02100.0210468,400
26 Dec 20230.02100.02100.02000.02000.0200610,300
22 Dec 20230.02300.02300.02100.02100.0210786,500
21 Dec 20230.02100.02400.02100.02300.0230853,100
20 Dec 20230.02300.02500.02300.02400.0240158,000
19 Dec 20230.02800.02800.02300.02500.0250670,900
18 Dec 20230.02200.02900.02200.02700.02703,109,400
15 Dec 20230.02200.02400.02200.02200.0220451,500
14 Dec 20230.01800.02300.01800.02200.0220761,400
13 Dec 20230.02100.02100.02000.02000.020019,300
12 Dec 20230.01800.02400.01800.02000.0200911,700
11 Dec 20230.02100.02100.02100.02100.0210-
08 Dec 20230.02000.02100.02000.02100.02109,100
07 Dec 20230.01800.02300.01800.02100.02102,200
06 Dec 20230.01800.01800.01800.01800.0180-
05 Dec 20230.01800.01800.01800.01800.0180-
04 Dec 20230.01800.01800.01800.01800.018026,000
01 Dec 20230.01900.01900.01900.01900.0190-
30 Nov 20230.02200.02200.01800.01900.0190719,900
29 Nov 20230.02400.02400.02400.02400.0240-
28 Nov 20230.02400.02400.02400.02400.0240-
27 Nov 20230.02400.02400.02300.02400.02403,300
24 Nov 20230.02000.02200.02000.02200.022053,000
23 Nov 20230.02000.02400.02000.02300.023097,400
22 Nov 20230.01700.02100.01700.02000.020012,700
21 Nov 20230.02000.02000.02000.02000.0200-
20 Nov 20230.01800.02100.01800.02000.020093,900
17 Nov 20230.02100.02100.02100.02100.02105,300
16 Nov 20230.02100.02100.01800.02100.0210131,000
15 Nov 20230.02200.02200.01800.01800.0180114,100
14 Nov 20230.02300.02300.02300.02300.0230-
10 Nov 20230.02300.02300.02300.02300.0230-
09 Nov 20230.02300.02300.02300.02300.0230-
08 Nov 20230.02300.02300.02300.02300.0230-
07 Nov 20230.01900.02500.01800.02300.023084,300
06 Nov 20230.01800.02400.01800.02400.02401,100
03 Nov 20230.02500.02500.02500.02500.02501,000
02 Nov 20230.02200.02200.02200.02200.0220-
01 Nov 20230.02200.02200.02200.02200.0220-
31 Oct 20230.02200.02200.02200.02200.0220-
30 Oct 20230.01800.02300.01700.02200.022079,100
27 Oct 20230.02300.02300.02300.02300.0230-
26 Oct 20230.02200.02300.01800.02300.023037,000
25 Oct 20230.01700.02100.01700.02100.02101,300
24 Oct 20230.02300.02300.02300.02300.023020,000
23 Oct 20230.01900.01900.01900.01900.01907,100
20 Oct 20230.01800.01900.01800.01900.019089,000
19 Oct 20230.02000.02200.02000.02200.0220316,900
18 Oct 20230.02200.02200.01900.01900.0190595,000
17 Oct 20230.02200.02500.02200.02500.0250500
16 Oct 20230.02300.02300.02300.02300.0230-
13 Oct 20230.02300.02300.02300.02300.0230-
12 Oct 20230.02300.02300.02300.02300.0230-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...