Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04100.0000 (0.00%)
At close: 04:57PM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.04100.04100.04000.04100.04102,155,300
02 Feb 20230.03900.04100.03900.04100.041017,806,200
01 Feb 20230.03600.03900.03600.03900.03908,693,000
31 Jan 20230.03600.03700.03500.03500.03501,830,600
30 Jan 20230.03800.03800.03600.03600.03601,649,600
27 Jan 20230.03700.03900.03700.03700.03704,254,900
26 Jan 20230.03700.03900.03700.03800.03805,345,800
25 Jan 20230.03800.03800.03600.03700.03705,010,600
20 Jan 20230.03800.03800.03700.03800.03801,104,700
19 Jan 20230.03800.04000.03700.03800.038010,062,000
18 Jan 20230.03700.03900.03700.03700.03704,052,800
17 Jan 20230.03800.03800.03700.03800.03802,061,000
16 Jan 20230.03900.04000.03800.03900.03903,103,900
13 Jan 20230.04000.04200.03900.04000.04009,466,000
12 Jan 20230.04200.04200.03900.04000.04007,348,000
11 Jan 20230.04000.04300.04000.04100.04104,319,100
10 Jan 20230.04200.04300.04100.04100.04101,605,600
09 Jan 20230.04400.04400.04100.04300.04301,734,000
06 Jan 20230.03900.04600.03900.04300.043031,171,000
05 Jan 20230.03800.04200.03700.03800.03803,676,500
04 Jan 20230.03800.03800.03600.03700.03701,579,100
03 Jan 20230.04300.04300.03800.03900.03904,362,000
30 Dec 20220.04400.04500.04000.04300.04302,982,500
29 Dec 20220.03500.05300.03500.04500.045031,751,800
28 Dec 20220.03600.03700.03400.03400.0340827,500
27 Dec 20220.03900.03900.03400.03500.0350654,900
23 Dec 20220.03400.03800.03300.03500.03501,316,600
22 Dec 20220.03400.03500.03400.03400.0340306,000
21 Dec 20220.03400.03500.03400.03400.0340361,200
20 Dec 20220.03500.03600.03400.03400.0340249,200
19 Dec 20220.03700.03900.03600.03600.03601,857,000
16 Dec 20220.03500.04000.03500.03700.03701,784,600
15 Dec 20220.03400.03400.03400.03400.034015,500
14 Dec 20220.03400.03400.03300.03400.0340219,200
13 Dec 20220.03500.03500.03400.03400.034084,000
12 Dec 20220.03400.03400.03400.03400.0340-
09 Dec 20220.03500.03500.03400.03400.0340199,300
08 Dec 20220.03600.03600.03500.03600.0360218,000
07 Dec 20220.03600.03900.03600.03900.039036,200
06 Dec 20220.03500.03900.03500.03800.038046,100
05 Dec 20220.03800.03800.03800.03800.03801,300
02 Dec 20220.03800.03800.03800.03800.0380-
01 Dec 20220.03800.03800.03800.03800.038048,000
30 Nov 20220.03700.03900.03700.03900.039074,900
29 Nov 20220.03700.03700.03700.03700.037052,400
28 Nov 20220.03800.03800.03300.03800.038033,700
25 Nov 20220.03700.03800.03700.03800.03807,000
24 Nov 20220.03700.03700.03700.03700.037010,200
23 Nov 20220.03700.03800.03700.03700.037097,300
22 Nov 20220.04100.04100.04100.04100.04101,200
21 Nov 20220.04300.04300.03800.03800.0380101,000
18 Nov 20220.03400.04300.03400.04300.04302,700
17 Nov 20220.03300.04200.03300.04000.040045,900
16 Nov 20220.04000.04200.03900.04000.0400115,800
15 Nov 20220.03900.04300.03900.03900.0390104,000
14 Nov 20220.04100.04400.03900.04400.0440254,600
11 Nov 20220.04300.04300.04300.04300.04303,000
10 Nov 20220.03900.04300.03900.04300.043015,100
09 Nov 20220.03800.04400.03700.04400.0440204,900
08 Nov 20220.04000.04400.03800.04400.044060,800
07 Nov 20220.04600.04600.04600.04600.0460100
04 Nov 20220.04500.04500.04500.04500.04502,000
03 Nov 20220.04400.04500.04400.04500.045018,100
02 Nov 20220.04500.04500.04500.04500.0450700
01 Nov 20220.04500.04500.04100.04400.044050,200
31 Oct 20220.04400.04500.04100.04400.0440237,600
28 Oct 20220.04500.04500.04000.04200.042050,200
27 Oct 20220.04400.04400.04100.04400.044099,900
26 Oct 20220.04200.04200.03800.04200.0420518,000
25 Oct 20220.04400.04400.04000.04000.0400361,400
21 Oct 20220.05300.05300.04300.05200.052030,600
20 Oct 20220.05200.05200.03800.05000.0500198,300
19 Oct 20220.04500.05800.04500.05000.05003,394,000
18 Oct 20220.03800.04600.03800.04600.0460212,200
17 Oct 20220.04600.04600.04600.04600.0460-
14 Oct 20220.04600.04600.04600.04600.0460100
13 Oct 20220.04400.04400.04400.04400.0440-
12 Oct 20220.03800.04400.03800.04400.04401,200
11 Oct 20220.04000.04100.04000.04100.041058,000
10 Oct 20220.03900.04800.03900.04800.048010,000
07 Oct 20220.04900.04900.04900.04900.0490100
06 Oct 20220.05100.05100.04100.04800.048031,200
05 Oct 20220.04400.05000.04400.04800.0480517,300
04 Oct 20220.04400.04500.04400.04500.04501,000
03 Oct 20220.04700.04900.04500.04500.0450300
30 Sept 20220.04500.04500.04500.04500.0450-
29 Sept 20220.03800.04500.03800.04500.045018,800
28 Sept 20220.04500.04500.04500.04500.0450-
27 Sept 20220.04500.04500.04500.04500.0450-
26 Sept 20220.03600.04500.03500.04500.045050,100
23 Sept 20220.03500.04700.03500.04700.047014,800
22 Sept 20220.04900.04900.04900.04900.0490-
21 Sept 20220.04900.04900.04900.04900.0490100
20 Sept 20220.04000.04000.04000.04000.04007,000
19 Sept 20220.04700.04700.04700.04700.0470-
16 Sept 20220.04700.04700.04700.04700.0470100
15 Sept 20220.04300.04600.04300.04500.045041,500
14 Sept 20220.04600.04600.04600.04600.0460-
13 Sept 20220.04600.04600.04600.04600.0460100
12 Sept 20220.04200.05000.04200.04600.046085,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...