Singapore Markets open in 8 hrs 26 mins

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03500.0000 (0.00%)
At close: 04:44PM SGT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023------
24 Mar 20230.03500.03500.03400.03500.0350277,700
23 Mar 20230.03400.03600.03400.03500.03504,254,800
22 Mar 20230.03300.03600.03300.03400.03403,249,100
21 Mar 20230.03200.03300.03200.03300.0330216,000
20 Mar 20230.03200.03200.03100.03200.0320303,000
17 Mar 20230.03200.03300.03000.03300.0330580,500
16 Mar 20230.03200.03400.03200.03200.03201,601,800
15 Mar 20230.03200.03200.03200.03200.0320500,000
14 Mar 20230.03200.03300.03200.03200.03201,747,900
13 Mar 20230.03100.03300.03100.03300.0330350,000
10 Mar 20230.03200.03300.03200.03300.0330550,800
09 Mar 20230.03200.03200.03100.03200.0320487,400
08 Mar 20230.03200.03200.03100.03200.0320854,600
07 Mar 20230.03300.03300.03200.03300.03302,629,300
06 Mar 20230.03200.03400.03200.03300.0330977,700
03 Mar 20230.03300.03400.03300.03300.0330300,000
02 Mar 20230.03300.03400.03300.03300.0330742,400
01 Mar 20230.03500.03500.03300.03300.03302,431,000
28 Feb 20230.03500.03700.03500.03600.03601,423,900
27 Feb 20230.03700.03700.03500.03500.0350646,000
24 Feb 20230.03700.03800.03600.03700.03701,056,800
23 Feb 20230.03800.03800.03700.03700.03702,232,200
22 Feb 20230.03800.03900.03800.03800.03801,940,500
21 Feb 20230.03800.03900.03800.03800.03803,071,800
20 Feb 20230.03800.03900.03800.03900.03901,103,600
17 Feb 20230.03800.04000.03800.03800.03803,099,500
16 Feb 20230.03800.03900.03800.03800.03802,461,800
15 Feb 20230.03900.03900.03800.03900.03905,782,100
14 Feb 20230.03800.03800.03800.03800.03801,115,200
13 Feb 20230.03900.03900.03800.03800.03801,950,400
10 Feb 20230.04200.04300.03900.03900.03909,504,900
09 Feb 20230.03800.03900.03700.03900.03902,238,900
08 Feb 20230.03800.03900.03600.03800.03805,196,300
07 Feb 20230.03800.04000.03800.03800.03801,246,400
06 Feb 20230.03900.04000.03800.03800.03803,477,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...