Singapore markets open in 5 hours 19 minutes

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

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.04900.0000 (0.00%)
At close: 05:04PM SGT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20240.04900.04900.04900.04900.04902,959,900
11 Jun 2024------
10 Jun 20240.05000.05100.04900.04900.04902,675,000
07 Jun 20240.05000.05000.04900.05000.05002,554,300
06 Jun 20240.05100.05100.04900.05000.05004,222,700
05 Jun 20240.05100.05200.05000.05100.05101,135,400
04 Jun 20240.05200.05400.05100.05200.05207,748,200
03 Jun 20240.05200.05200.05100.05200.05201,807,500
31 May 20240.05000.05200.05000.05200.05205,726,500
30 May 20240.05100.05100.05000.05000.05002,874,100
29 May 20240.05100.05100.05100.05100.05102,830,900
28 May 20240.05100.05200.05100.05100.05102,028,500
27 May 20240.05000.05200.05000.05000.05004,061,400
24 May 20240.04900.05200.04900.05000.05006,983,600
23 May 20240.04900.05100.04900.04900.04905,178,000
21 May 20240.04900.05000.04900.04900.04904,119,400
20 May 20240.04900.05100.04900.05000.05004,084,800
17 May 20240.04900.05000.04900.04900.04903,247,300
16 May 20240.05200.05200.04900.04900.04903,828,500
15 May 20240.05000.05200.05000.05100.051010,046,900
14 May 20240.04900.05000.04900.05000.05001,366,300
13 May 20240.05200.05200.04900.04900.04904,631,100
10 May 20240.05300.05400.05100.05200.052024,042,400
09 May 20240.05000.05000.05000.05000.0500-
08 May 20240.05000.05100.05000.05000.05002,104,700
07 May 20240.05100.05100.05100.05100.05101,605,700
06 May 20240.05100.05100.05000.05000.0500550,100
03 May 20240.05200.05200.05000.05100.05104,678,600
02 May 20240.04800.05300.04800.05100.051011,961,400
30 Apr 20240.05000.05000.04800.04800.04801,970,700
29 Apr 20240.05000.05100.05000.05000.05003,088,500
26 Apr 20240.05100.05100.05000.05000.05002,458,500
25 Apr 20240.05300.05300.05000.05000.050012,082,400
24 Apr 20240.05200.05500.05200.05200.052015,188,200
23 Apr 20240.05300.05300.05100.05100.05104,340,500
22 Apr 20240.05300.05300.05100.05300.05306,133,600
19 Apr 20240.05300.05400.05000.05200.052011,887,900
18 Apr 20240.05500.05600.05300.05300.053010,286,500
17 Apr 20240.05200.05500.05200.05400.054023,265,800
16 Apr 20240.05400.05400.05000.05100.05107,153,900
15 Apr 20240.05300.05600.05100.05400.054011,412,600
12 Apr 20240.05900.05900.05200.05300.053022,842,200
11 Apr 20240.06100.06200.05700.05900.059013,729,600
09 Apr 20240.05200.06100.05100.05900.059041,537,800
08 Apr 20240.04700.05000.04700.05000.050018,621,000
05 Apr 20240.04200.04500.04200.04500.045011,019,000
04 Apr 20240.04300.04300.04200.04200.04202,041,000
03 Apr 20240.04500.04500.04200.04200.04204,721,100
02 Apr 20240.04400.04700.04400.04500.04506,124,300
01 Apr 20240.04300.04500.04200.04400.04403,312,200
28 Mar 20240.04100.04400.04100.04300.043010,059,700
27 Mar 20240.04000.04100.04000.04100.04102,741,000
26 Mar 20240.04000.04000.03900.03900.0390342,400
25 Mar 20240.03900.04100.03900.04000.04001,694,700
22 Mar 20240.04000.04100.03900.03900.03902,438,200
21 Mar 20240.04000.04000.04000.04000.04001,799,300
20 Mar 20240.04000.04000.03900.03900.0390932,200
19 Mar 20240.04000.04100.03900.04000.04002,050,900
18 Mar 20240.04100.04300.04000.04000.04005,632,200
15 Mar 20240.04000.04300.04000.04100.04103,094,600
14 Mar 20240.04000.04100.03900.04100.04101,404,900
13 Mar 20240.04200.04200.04000.04000.04004,401,700
12 Mar 20240.04100.04300.04000.04100.04104,858,600
11 Mar 20240.04000.04100.03800.04000.04001,917,500
08 Mar 20240.03700.04000.03700.04000.04006,509,100
07 Mar 20240.03600.03700.03600.03600.03602,659,000
06 Mar 20240.03700.03800.03600.03700.03702,076,100
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...