Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,439.53
+0.76(+0.00%)
CMC Crypto 200
535.42
-1.43(-0.27%)

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

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0410

0.0000

(0.00%)

At close: 04:57PM SGT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0410	0.0410	0.0400	0.0410	0.0410	2,155,300
02 Feb 2023	0.0390	0.0410	0.0390	0.0410	0.0410	17,806,200
01 Feb 2023	0.0360	0.0390	0.0360	0.0390	0.0390	8,693,000
31 Jan 2023	0.0360	0.0370	0.0350	0.0350	0.0350	1,830,600
30 Jan 2023	0.0380	0.0380	0.0360	0.0360	0.0360	1,649,600
27 Jan 2023	0.0370	0.0390	0.0370	0.0370	0.0370	4,254,900
26 Jan 2023	0.0370	0.0390	0.0370	0.0380	0.0380	5,345,800
25 Jan 2023	0.0380	0.0380	0.0360	0.0370	0.0370	5,010,600
20 Jan 2023	0.0380	0.0380	0.0370	0.0380	0.0380	1,104,700
19 Jan 2023	0.0380	0.0400	0.0370	0.0380	0.0380	10,062,000
18 Jan 2023	0.0370	0.0390	0.0370	0.0370	0.0370	4,052,800
17 Jan 2023	0.0380	0.0380	0.0370	0.0380	0.0380	2,061,000
16 Jan 2023	0.0390	0.0400	0.0380	0.0390	0.0390	3,103,900
13 Jan 2023	0.0400	0.0420	0.0390	0.0400	0.0400	9,466,000
12 Jan 2023	0.0420	0.0420	0.0390	0.0400	0.0400	7,348,000
11 Jan 2023	0.0400	0.0430	0.0400	0.0410	0.0410	4,319,100
10 Jan 2023	0.0420	0.0430	0.0410	0.0410	0.0410	1,605,600
09 Jan 2023	0.0440	0.0440	0.0410	0.0430	0.0430	1,734,000
06 Jan 2023	0.0390	0.0460	0.0390	0.0430	0.0430	31,171,000
05 Jan 2023	0.0380	0.0420	0.0370	0.0380	0.0380	3,676,500
04 Jan 2023	0.0380	0.0380	0.0360	0.0370	0.0370	1,579,100
03 Jan 2023	0.0430	0.0430	0.0380	0.0390	0.0390	4,362,000
30 Dec 2022	0.0440	0.0450	0.0400	0.0430	0.0430	2,982,500
29 Dec 2022	0.0350	0.0530	0.0350	0.0450	0.0450	31,751,800
28 Dec 2022	0.0360	0.0370	0.0340	0.0340	0.0340	827,500
27 Dec 2022	0.0390	0.0390	0.0340	0.0350	0.0350	654,900
23 Dec 2022	0.0340	0.0380	0.0330	0.0350	0.0350	1,316,600
22 Dec 2022	0.0340	0.0350	0.0340	0.0340	0.0340	306,000
21 Dec 2022	0.0340	0.0350	0.0340	0.0340	0.0340	361,200
20 Dec 2022	0.0350	0.0360	0.0340	0.0340	0.0340	249,200
19 Dec 2022	0.0370	0.0390	0.0360	0.0360	0.0360	1,857,000
16 Dec 2022	0.0350	0.0400	0.0350	0.0370	0.0370	1,784,600
15 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	15,500
14 Dec 2022	0.0340	0.0340	0.0330	0.0340	0.0340	219,200
13 Dec 2022	0.0350	0.0350	0.0340	0.0340	0.0340	84,000
12 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
09 Dec 2022	0.0350	0.0350	0.0340	0.0340	0.0340	199,300
08 Dec 2022	0.0360	0.0360	0.0350	0.0360	0.0360	218,000
07 Dec 2022	0.0360	0.0390	0.0360	0.0390	0.0390	36,200
06 Dec 2022	0.0350	0.0390	0.0350	0.0380	0.0380	46,100
05 Dec 2022	0.0380	0.0380	0.0380	0.0380	0.0380	1,300
02 Dec 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
01 Dec 2022	0.0380	0.0380	0.0380	0.0380	0.0380	48,000
30 Nov 2022	0.0370	0.0390	0.0370	0.0390	0.0390	74,900
29 Nov 2022	0.0370	0.0370	0.0370	0.0370	0.0370	52,400
28 Nov 2022	0.0380	0.0380	0.0330	0.0380	0.0380	33,700
25 Nov 2022	0.0370	0.0380	0.0370	0.0380	0.0380	7,000
24 Nov 2022	0.0370	0.0370	0.0370	0.0370	0.0370	10,200
23 Nov 2022	0.0370	0.0380	0.0370	0.0370	0.0370	97,300
22 Nov 2022	0.0410	0.0410	0.0410	0.0410	0.0410	1,200
21 Nov 2022	0.0430	0.0430	0.0380	0.0380	0.0380	101,000
18 Nov 2022	0.0340	0.0430	0.0340	0.0430	0.0430	2,700
17 Nov 2022	0.0330	0.0420	0.0330	0.0400	0.0400	45,900
16 Nov 2022	0.0400	0.0420	0.0390	0.0400	0.0400	115,800
15 Nov 2022	0.0390	0.0430	0.0390	0.0390	0.0390	104,000
14 Nov 2022	0.0410	0.0440	0.0390	0.0440	0.0440	254,600
11 Nov 2022	0.0430	0.0430	0.0430	0.0430	0.0430	3,000
10 Nov 2022	0.0390	0.0430	0.0390	0.0430	0.0430	15,100
09 Nov 2022	0.0380	0.0440	0.0370	0.0440	0.0440	204,900
08 Nov 2022	0.0400	0.0440	0.0380	0.0440	0.0440	60,800
07 Nov 2022	0.0460	0.0460	0.0460	0.0460	0.0460	100
04 Nov 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
03 Nov 2022	0.0440	0.0450	0.0440	0.0450	0.0450	18,100
02 Nov 2022	0.0450	0.0450	0.0450	0.0450	0.0450	700
01 Nov 2022	0.0450	0.0450	0.0410	0.0440	0.0440	50,200
31 Oct 2022	0.0440	0.0450	0.0410	0.0440	0.0440	237,600
28 Oct 2022	0.0450	0.0450	0.0400	0.0420	0.0420	50,200
27 Oct 2022	0.0440	0.0440	0.0410	0.0440	0.0440	99,900
26 Oct 2022	0.0420	0.0420	0.0380	0.0420	0.0420	518,000
25 Oct 2022	0.0440	0.0440	0.0400	0.0400	0.0400	361,400
21 Oct 2022	0.0530	0.0530	0.0430	0.0520	0.0520	30,600
20 Oct 2022	0.0520	0.0520	0.0380	0.0500	0.0500	198,300
19 Oct 2022	0.0450	0.0580	0.0450	0.0500	0.0500	3,394,000
18 Oct 2022	0.0380	0.0460	0.0380	0.0460	0.0460	212,200
17 Oct 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
14 Oct 2022	0.0460	0.0460	0.0460	0.0460	0.0460	100
13 Oct 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
12 Oct 2022	0.0380	0.0440	0.0380	0.0440	0.0440	1,200
11 Oct 2022	0.0400	0.0410	0.0400	0.0410	0.0410	58,000
10 Oct 2022	0.0390	0.0480	0.0390	0.0480	0.0480	10,000
07 Oct 2022	0.0490	0.0490	0.0490	0.0490	0.0490	100
06 Oct 2022	0.0510	0.0510	0.0410	0.0480	0.0480	31,200
05 Oct 2022	0.0440	0.0500	0.0440	0.0480	0.0480	517,300
04 Oct 2022	0.0440	0.0450	0.0440	0.0450	0.0450	1,000
03 Oct 2022	0.0470	0.0490	0.0450	0.0450	0.0450	300
30 Sept 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
29 Sept 2022	0.0380	0.0450	0.0380	0.0450	0.0450	18,800
28 Sept 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
27 Sept 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
26 Sept 2022	0.0360	0.0450	0.0350	0.0450	0.0450	50,100
23 Sept 2022	0.0350	0.0470	0.0350	0.0470	0.0470	14,800
22 Sept 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
21 Sept 2022	0.0490	0.0490	0.0490	0.0490	0.0490	100
20 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
19 Sept 2022	0.0470	0.0470	0.0470	0.0470	0.0470	-
16 Sept 2022	0.0470	0.0470	0.0470	0.0470	0.0470	100
15 Sept 2022	0.0430	0.0460	0.0430	0.0450	0.0450	41,500
14 Sept 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
13 Sept 2022	0.0460	0.0460	0.0460	0.0460	0.0460	100
12 Sept 2022	0.0420	0.0500	0.0420	0.0460	0.0460	85,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,439.53+0.76(+0.00%)

CMC Crypto 200535.42-1.43(-0.27%)

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

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,439.53
+0.76(+0.00%)

CMC Crypto 200
535.42
-1.43(-0.27%)