Yahoo

Mail

Singapore Markets open in 8 hrs 26 mins

Straits Times Index
3,212.64
-6.36(-0.20%)
S&P 500
3,970.99
+22.27(+0.56%)
Dow
32,237.53
+132.28(+0.41%)
Nasdaq
11,823.96
+36.56(+0.31%)
BTC-USD
27,845.35
+119.99(+0.43%)
CMC Crypto 200
597.33
-21.06(-3.41%)

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

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 04:44PM SGT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	0.0350	0.0350	0.0340	0.0350	0.0350	277,700
23 Mar 2023	0.0340	0.0360	0.0340	0.0350	0.0350	4,254,800
22 Mar 2023	0.0330	0.0360	0.0330	0.0340	0.0340	3,249,100
21 Mar 2023	0.0320	0.0330	0.0320	0.0330	0.0330	216,000
20 Mar 2023	0.0320	0.0320	0.0310	0.0320	0.0320	303,000
17 Mar 2023	0.0320	0.0330	0.0300	0.0330	0.0330	580,500
16 Mar 2023	0.0320	0.0340	0.0320	0.0320	0.0320	1,601,800
15 Mar 2023	0.0320	0.0320	0.0320	0.0320	0.0320	500,000
14 Mar 2023	0.0320	0.0330	0.0320	0.0320	0.0320	1,747,900
13 Mar 2023	0.0310	0.0330	0.0310	0.0330	0.0330	350,000
10 Mar 2023	0.0320	0.0330	0.0320	0.0330	0.0330	550,800
09 Mar 2023	0.0320	0.0320	0.0310	0.0320	0.0320	487,400
08 Mar 2023	0.0320	0.0320	0.0310	0.0320	0.0320	854,600
07 Mar 2023	0.0330	0.0330	0.0320	0.0330	0.0330	2,629,300
06 Mar 2023	0.0320	0.0340	0.0320	0.0330	0.0330	977,700
03 Mar 2023	0.0330	0.0340	0.0330	0.0330	0.0330	300,000
02 Mar 2023	0.0330	0.0340	0.0330	0.0330	0.0330	742,400
01 Mar 2023	0.0350	0.0350	0.0330	0.0330	0.0330	2,431,000
28 Feb 2023	0.0350	0.0370	0.0350	0.0360	0.0360	1,423,900
27 Feb 2023	0.0370	0.0370	0.0350	0.0350	0.0350	646,000
24 Feb 2023	0.0370	0.0380	0.0360	0.0370	0.0370	1,056,800
23 Feb 2023	0.0380	0.0380	0.0370	0.0370	0.0370	2,232,200
22 Feb 2023	0.0380	0.0390	0.0380	0.0380	0.0380	1,940,500
21 Feb 2023	0.0380	0.0390	0.0380	0.0380	0.0380	3,071,800
20 Feb 2023	0.0380	0.0390	0.0380	0.0390	0.0390	1,103,600
17 Feb 2023	0.0380	0.0400	0.0380	0.0380	0.0380	3,099,500
16 Feb 2023	0.0380	0.0390	0.0380	0.0380	0.0380	2,461,800
15 Feb 2023	0.0390	0.0390	0.0380	0.0390	0.0390	5,782,100
14 Feb 2023	0.0380	0.0380	0.0380	0.0380	0.0380	1,115,200
13 Feb 2023	0.0390	0.0390	0.0380	0.0380	0.0380	1,950,400
10 Feb 2023	0.0420	0.0430	0.0390	0.0390	0.0390	9,504,900
09 Feb 2023	0.0380	0.0390	0.0370	0.0390	0.0390	2,238,900
08 Feb 2023	0.0380	0.0390	0.0360	0.0380	0.0380	5,196,300
07 Feb 2023	0.0380	0.0400	0.0380	0.0380	0.0380	1,246,400
06 Feb 2023	0.0390	0.0400	0.0380	0.0380	0.0380	3,477,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

S&P 5003,970.99+22.27(+0.56%)

Dow32,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

BTC-USD27,845.35+119.99(+0.43%)

CMC Crypto 200597.33-21.06(-3.41%)

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

Straits Times Index
3,212.64
-6.36(-0.20%)

S&P 500
3,970.99
+22.27(+0.56%)

Dow
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

BTC-USD
27,845.35
+119.99(+0.43%)

CMC Crypto 200
597.33
-21.06(-3.41%)