Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0850-0.0020 (-2.30%)
At close: 04:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.08700.08800.08400.08500.08501,101,200
19 Jan 20220.08700.08700.08300.08700.08702,265,800
18 Jan 20220.08900.09000.08700.08800.08802,091,600
17 Jan 20220.09000.09200.09000.09100.0910990,800
14 Jan 20220.09000.09200.08800.09100.0910817,500
13 Jan 20220.10100.10100.08800.09000.09009,682,500
12 Jan 20220.10200.10300.10100.10100.1010665,000
11 Jan 20220.10400.10500.10000.10100.1010964,300
10 Jan 20220.10600.10600.10400.10400.1040261,100
07 Jan 20220.10700.10700.10500.10500.105013,900
06 Jan 20220.10700.10700.10500.10700.10701,000,800
05 Jan 20220.10500.10800.10500.10500.1050967,300
04 Jan 20220.10600.10800.10500.10500.1050603,000
03 Jan 20220.10900.10900.10600.10700.10701,290,200
31 Dec 20210.10700.10900.10700.10800.1080331,800
30 Dec 20210.10700.10800.10700.10700.1070311,900
29 Dec 20210.10800.11100.10700.10700.10701,671,700
28 Dec 20210.10800.10800.10600.10800.10801,038,900
27 Dec 20210.10700.11000.10700.10900.10901,085,500
24 Dec 20210.10800.10800.10600.10700.1070466,100
23 Dec 20210.10800.10900.10700.10700.1070822,000
22 Dec 20210.10800.11100.10700.10900.1090546,000
21 Dec 20210.10800.10900.10700.10700.1070451,900
20 Dec 20210.11100.11600.10800.10800.10801,179,500
17 Dec 20210.10800.11600.10800.11300.11302,239,000
16 Dec 20210.11100.11100.10800.11100.1110349,600
15 Dec 20210.11200.11200.10900.10900.1090588,600
14 Dec 20210.11100.11600.11100.11100.11101,654,300
13 Dec 20210.11200.11600.11000.11000.11001,567,000
10 Dec 20210.11100.11500.11100.11300.11301,456,600
09 Dec 20210.11200.11400.11100.11100.11101,326,900
08 Dec 20210.11200.11500.11100.11200.1120697,500
07 Dec 20210.11400.11400.11000.11400.11401,049,100
06 Dec 20210.11500.11800.10800.10900.10903,674,300
03 Dec 20210.12300.12300.11400.11500.11504,207,900
02 Dec 20210.13000.13000.12300.12300.12301,663,600
01 Dec 20210.12800.13100.12600.12600.1260914,200
30 Nov 20210.13700.13800.12500.12800.12805,381,000
29 Nov 20210.12900.15100.12900.13700.137039,834,300
26 Nov 20210.11600.13200.11600.12800.12803,293,000
25 Nov 20210.11800.11800.11500.11500.115038,300
24 Nov 20210.11800.11800.11700.11700.1170231,600
23 Nov 20210.12000.12000.11700.11700.1170331,000
22 Nov 20210.12100.12400.12000.12000.1200620,200
19 Nov 20210.11900.12000.11800.12000.12001,215,500
18 Nov 20210.11900.11900.11800.11800.118077,700
17 Nov 20210.12000.12000.11900.11900.1190635,900
16 Nov 20210.12100.12300.11900.11900.11904,020,400
15 Nov 20210.12200.12400.12100.12100.1210266,900
12 Nov 20210.11900.12400.11900.12200.1220507,200
11 Nov 20210.12200.12200.11900.12100.1210644,700
10 Nov 20210.12600.12800.12500.12500.1250280,100
09 Nov 20210.12900.13100.12600.12600.12601,021,000
08 Nov 20210.12900.13300.12900.12900.1290522,200
05 Nov 20210.12700.13000.12700.12800.1280358,500
03 Nov 20210.13000.13200.13000.13000.1300414,900
02 Nov 20210.13200.13300.13100.13100.1310538,400
01 Nov 20210.13600.13700.13200.13400.1340509,100
29 Oct 20210.13800.13900.13700.13800.1380352,500
28 Oct 20210.14200.14200.13800.13900.1390962,500
27 Oct 20210.14300.14500.14200.14200.1420976,800
26 Oct 20210.14600.14600.14200.14200.14202,025,300
25 Oct 20210.14700.14700.14600.14700.1470304,700
22 Oct 20210.14700.14800.14600.14700.1470423,600
21 Oct 20210.14800.15000.14700.14700.14701,240,200
20 Oct 20210.14600.15200.14600.15000.15003,103,500
19 Oct 20210.14700.14800.14600.14800.14801,027,700
18 Oct 20210.14800.14900.14700.14700.1470518,300
15 Oct 20210.15100.15200.14800.14800.14801,180,400
14 Oct 20210.14700.15400.14700.15100.15102,915,300
13 Oct 20210.15000.15000.14400.14600.14603,148,600
12 Oct 20210.15300.15300.14800.14900.14902,013,700
11 Oct 20210.16000.16000.14500.15000.15009,968,800
08 Oct 20210.16100.16300.16000.16200.16202,974,100
07 Oct 20210.16300.16500.15700.16100.16104,066,200
06 Oct 20210.16200.17000.15900.16400.164025,590,000
05 Oct 20210.15200.15900.15000.15500.155012,337,200
04 Oct 20210.13500.15800.13300.15200.152038,262,200
01 Oct 20210.13400.13500.13100.13300.13301,840,600
30 Sep 20210.13300.14000.13200.13400.13402,744,300
29 Sep 20210.14100.14100.13100.13200.13203,880,800
28 Sep 20210.13900.14600.13600.13900.13905,610,800
27 Sep 20210.12700.14400.12700.14000.14005,359,900
24 Sep 20210.13800.13800.13000.13300.13302,172,600
23 Sep 20210.15200.15400.13400.13700.137011,888,500
22 Sep 20210.13300.16500.13200.14600.146049,112,500
21 Sep 20210.10800.13500.10700.12600.12604,922,400
20 Sep 20210.10600.10800.10300.10800.10801,570,000
17 Sep 20210.10800.10800.10300.10700.107059,900
16 Sep 20210.10700.10800.10600.10700.1070123,300
15 Sep 20210.10700.10900.10700.10700.1070153,200
14 Sep 20210.11000.11000.10600.10700.1070535,400
13 Sep 20210.11300.11300.11000.11000.1100479,400
10 Sep 20210.11200.11200.11100.11200.1120357,700
09 Sep 20210.11100.11200.11000.11000.1100473,100
08 Sep 20210.11500.11500.11200.11300.1130562,000
07 Sep 20210.11500.11500.11300.11500.1150880,200
06 Sep 20210.11500.11800.11300.11500.1150302,200
03 Sep 20210.11400.11700.11300.11500.1150411,800
02 Sep 20210.11500.11500.11200.11400.1140375,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...