Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,223.70
+897.58(+1.42%)
CMC Crypto 200
1,381.85
+69.23(+5.28%)

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

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0520

-0.0010

(-1.89%)

At close: 05:15PM SGT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0530	0.0540	0.0500	0.0520	0.0520	11,887,900
18 Apr 2024	0.0550	0.0560	0.0530	0.0530	0.0530	10,286,500
17 Apr 2024	0.0520	0.0550	0.0520	0.0540	0.0540	23,265,800
16 Apr 2024	0.0540	0.0540	0.0500	0.0510	0.0510	7,153,900
15 Apr 2024	0.0530	0.0560	0.0510	0.0540	0.0540	11,412,600
12 Apr 2024	0.0590	0.0590	0.0520	0.0530	0.0530	22,842,200
11 Apr 2024	0.0610	0.0620	0.0570	0.0590	0.0590	13,729,600
09 Apr 2024	0.0520	0.0610	0.0510	0.0590	0.0590	41,537,800
08 Apr 2024	0.0470	0.0500	0.0470	0.0500	0.0500	18,621,000
05 Apr 2024	0.0420	0.0450	0.0420	0.0450	0.0450	11,019,000
04 Apr 2024	0.0430	0.0430	0.0420	0.0420	0.0420	2,041,000
03 Apr 2024	0.0450	0.0450	0.0420	0.0420	0.0420	4,721,100
02 Apr 2024	0.0440	0.0470	0.0440	0.0450	0.0450	6,124,300
01 Apr 2024	0.0430	0.0450	0.0420	0.0440	0.0440	3,312,200
28 Mar 2024	0.0410	0.0440	0.0410	0.0430	0.0430	10,059,700
27 Mar 2024	0.0400	0.0410	0.0400	0.0410	0.0410	2,741,000
26 Mar 2024	0.0400	0.0400	0.0390	0.0390	0.0390	342,400
25 Mar 2024	0.0390	0.0410	0.0390	0.0400	0.0400	1,694,700
22 Mar 2024	0.0400	0.0410	0.0390	0.0390	0.0390	2,438,200
21 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,799,300
20 Mar 2024	0.0400	0.0400	0.0390	0.0390	0.0390	932,200
19 Mar 2024	0.0400	0.0410	0.0390	0.0400	0.0400	2,050,900
18 Mar 2024	0.0410	0.0430	0.0400	0.0400	0.0400	5,632,200
15 Mar 2024	0.0400	0.0430	0.0400	0.0410	0.0410	3,094,600
14 Mar 2024	0.0400	0.0410	0.0390	0.0410	0.0410	1,404,900
13 Mar 2024	0.0420	0.0420	0.0400	0.0400	0.0400	4,401,700
12 Mar 2024	0.0410	0.0430	0.0400	0.0410	0.0410	4,858,600
11 Mar 2024	0.0400	0.0410	0.0380	0.0400	0.0400	1,917,500
08 Mar 2024	0.0370	0.0400	0.0370	0.0400	0.0400	6,509,100
07 Mar 2024	0.0360	0.0370	0.0360	0.0360	0.0360	2,659,000
06 Mar 2024	0.0370	0.0380	0.0360	0.0370	0.0370	2,076,100
05 Mar 2024	0.0370	0.0380	0.0360	0.0380	0.0380	3,413,700
04 Mar 2024	0.0380	0.0380	0.0370	0.0380	0.0380	1,904,000
01 Mar 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1,030,000
29 Feb 2024	0.0400	0.0410	0.0380	0.0380	0.0380	5,136,100
28 Feb 2024	0.0400	0.0410	0.0380	0.0390	0.0390	4,477,200
27 Feb 2024	0.0380	0.0420	0.0370	0.0410	0.0410	11,952,700
26 Feb 2024	0.0380	0.0390	0.0370	0.0370	0.0370	1,330,200
23 Feb 2024	0.0400	0.0410	0.0370	0.0380	0.0380	2,121,900
22 Feb 2024	0.0410	0.0410	0.0390	0.0400	0.0400	3,787,200
21 Feb 2024	0.0420	0.0450	0.0410	0.0410	0.0410	15,854,900
20 Feb 2024	0.0420	0.0440	0.0420	0.0420	0.0420	5,864,500
19 Feb 2024	0.0440	0.0450	0.0430	0.0440	0.0440	2,239,900
16 Feb 2024	0.0450	0.0470	0.0430	0.0450	0.0450	9,372,600
15 Feb 2024	0.0450	0.0460	0.0420	0.0430	0.0430	12,295,100
14 Feb 2024	0.0430	0.0480	0.0430	0.0460	0.0460	15,979,500
13 Feb 2024	0.0450	0.0460	0.0410	0.0450	0.0450	5,122,800
09 Feb 2024	0.0490	0.0490	0.0430	0.0440	0.0440	7,763,400
08 Feb 2024	0.0460	0.0480	0.0440	0.0470	0.0470	14,564,500
07 Feb 2024	0.0350	0.0490	0.0350	0.0450	0.0450	44,308,500
06 Feb 2024	0.0360	0.0360	0.0330	0.0350	0.0350	3,703,200
05 Feb 2024	0.0360	0.0380	0.0310	0.0350	0.0350	11,271,200
02 Feb 2024	0.0270	0.0500	0.0270	0.0380	0.0380	37,579,500
01 Feb 2024	0.0200	0.0240	0.0200	0.0230	0.0230	3,185,700
31 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	30,000
30 Jan 2024	0.0200	0.0200	0.0190	0.0200	0.0200	401,300
29 Jan 2024	0.0190	0.0210	0.0190	0.0210	0.0210	601,200
26 Jan 2024	0.0190	0.0210	0.0190	0.0210	0.0210	726,300
25 Jan 2024	0.0190	0.0210	0.0190	0.0210	0.0210	4,000
24 Jan 2024	0.0190	0.0210	0.0190	0.0210	0.0210	16,700
23 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	225,100
22 Jan 2024	0.0200	0.0210	0.0190	0.0210	0.0210	61,200
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	210,700
18 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 Jan 2024	0.0190	0.0210	0.0190	0.0210	0.0210	500
16 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	275,800
15 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	628,300
12 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	373,200
11 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	438,100
09 Jan 2024	0.0200	0.0210	0.0190	0.0200	0.0200	878,100
08 Jan 2024	0.0210	0.0220	0.0200	0.0200	0.0200	3,024,800
05 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	127,400
04 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	232,800
03 Jan 2024	0.0220	0.0250	0.0220	0.0240	0.0240	1,877,200
02 Jan 2024	0.0210	0.0230	0.0210	0.0230	0.0230	49,200
29 Dec 2023	0.0220	0.0230	0.0220	0.0220	0.0220	542,600
28 Dec 2023	0.0210	0.0210	0.0200	0.0210	0.0210	594,400
27 Dec 2023	0.0200	0.0220	0.0200	0.0210	0.0210	468,400
26 Dec 2023	0.0210	0.0210	0.0200	0.0200	0.0200	610,300
22 Dec 2023	0.0230	0.0230	0.0210	0.0210	0.0210	786,500
21 Dec 2023	0.0210	0.0240	0.0210	0.0230	0.0230	853,100
20 Dec 2023	0.0230	0.0250	0.0230	0.0240	0.0240	158,000
19 Dec 2023	0.0280	0.0280	0.0230	0.0250	0.0250	670,900
18 Dec 2023	0.0220	0.0290	0.0220	0.0270	0.0270	3,109,400
15 Dec 2023	0.0220	0.0240	0.0220	0.0220	0.0220	451,500
14 Dec 2023	0.0180	0.0230	0.0180	0.0220	0.0220	761,400
13 Dec 2023	0.0210	0.0210	0.0200	0.0200	0.0200	19,300
12 Dec 2023	0.0180	0.0240	0.0180	0.0200	0.0200	911,700
11 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Dec 2023	0.0200	0.0210	0.0200	0.0210	0.0210	9,100
07 Dec 2023	0.0180	0.0230	0.0180	0.0210	0.0210	2,200
06 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
04 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	26,000
01 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
30 Nov 2023	0.0220	0.0220	0.0180	0.0190	0.0190	719,900
29 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 Nov 2023	0.0240	0.0240	0.0230	0.0240	0.0240	3,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,223.70+897.58(+1.42%)

CMC Crypto 2001,381.85+69.23(+5.28%)

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

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,223.70
+897.58(+1.42%)

CMC Crypto 200
1,381.85
+69.23(+5.28%)