Singapore markets open in 3 hours 48 minutes

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1090-0.0060 (-5.22%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20210.11500.11800.10800.10900.10903,674,300
03 Dec 20210.12300.12300.11400.11500.11504,207,900
02 Dec 20210.13000.13000.12300.12300.12301,663,600
01 Dec 20210.12800.13100.12600.12600.1260914,200
30 Nov 20210.13700.13800.12500.12800.12805,381,000
29 Nov 20210.12900.15100.12900.13700.137039,834,300
26 Nov 20210.11600.13200.11600.12800.12803,293,000
25 Nov 20210.11800.11800.11500.11500.115038,300
24 Nov 20210.11800.11800.11700.11700.1170231,600
23 Nov 20210.12000.12000.11700.11700.1170331,000
22 Nov 20210.12100.12400.12000.12000.1200620,200
19 Nov 20210.11900.12000.11800.12000.12001,215,500
18 Nov 20210.11900.11900.11800.11800.118077,700
17 Nov 20210.12000.12000.11900.11900.1190635,900
16 Nov 20210.12100.12300.11900.11900.11904,020,400
15 Nov 20210.12200.12400.12100.12100.1210266,900
12 Nov 20210.11900.12400.11900.12200.1220507,200
11 Nov 20210.12200.12200.11900.12100.1210644,700
10 Nov 20210.12600.12800.12500.12500.1250280,100
09 Nov 20210.12900.13100.12600.12600.12601,021,000
08 Nov 20210.12900.13300.12900.12900.1290522,200
05 Nov 20210.12700.13000.12700.12800.1280358,500
03 Nov 20210.13000.13200.13000.13000.1300414,900
02 Nov 20210.13200.13300.13100.13100.1310538,400
01 Nov 20210.13600.13700.13200.13400.1340509,100
29 Oct 20210.13800.13900.13700.13800.1380352,500
28 Oct 20210.14200.14200.13800.13900.1390962,500
27 Oct 20210.14300.14500.14200.14200.1420976,800
26 Oct 20210.14600.14600.14200.14200.14202,025,300
25 Oct 20210.14700.14700.14600.14700.1470304,700
22 Oct 20210.14700.14800.14600.14700.1470423,600
21 Oct 20210.14800.15000.14700.14700.14701,240,200
20 Oct 20210.14600.15200.14600.15000.15003,103,500
19 Oct 20210.14700.14800.14600.14800.14801,027,700
18 Oct 20210.14800.14900.14700.14700.1470518,300
15 Oct 20210.15100.15200.14800.14800.14801,180,400
14 Oct 20210.14700.15400.14700.15100.15102,915,300
13 Oct 20210.15000.15000.14400.14600.14603,148,600
12 Oct 20210.15300.15300.14800.14900.14902,013,700
11 Oct 20210.16000.16000.14500.15000.15009,968,800
08 Oct 20210.16100.16300.16000.16200.16202,974,100
07 Oct 20210.16300.16500.15700.16100.16104,066,200
06 Oct 20210.16200.17000.15900.16400.164025,590,000
05 Oct 20210.15200.15900.15000.15500.155012,337,200
04 Oct 20210.13500.15800.13300.15200.152038,262,200
01 Oct 20210.13400.13500.13100.13300.13301,840,600
30 Sep 20210.13300.14000.13200.13400.13402,744,300
29 Sep 20210.14100.14100.13100.13200.13203,880,800
28 Sep 20210.13900.14600.13600.13900.13905,610,800
27 Sep 20210.12700.14400.12700.14000.14005,359,900
24 Sep 20210.13800.13800.13000.13300.13302,172,600
23 Sep 20210.15200.15400.13400.13700.137011,888,500
22 Sep 20210.13300.16500.13200.14600.146049,112,500
21 Sep 20210.10800.13500.10700.12600.12604,922,400
20 Sep 20210.10600.10800.10300.10800.10801,570,000
17 Sep 20210.10800.10800.10300.10700.107059,900
16 Sep 20210.10700.10800.10600.10700.1070123,300
15 Sep 20210.10700.10900.10700.10700.1070153,200
14 Sep 20210.11000.11000.10600.10700.1070535,400
13 Sep 20210.11300.11300.11000.11000.1100479,400
10 Sep 20210.11200.11200.11100.11200.1120357,700
09 Sep 20210.11100.11200.11000.11000.1100473,100
08 Sep 20210.11500.11500.11200.11300.1130562,000
07 Sep 20210.11500.11500.11300.11500.1150880,200
06 Sep 20210.11500.11800.11300.11500.1150302,200
03 Sep 20210.11400.11700.11300.11500.1150411,800
02 Sep 20210.11500.11500.11200.11400.1140375,200
01 Sep 20210.11300.11500.11100.11500.1150602,000
31 Aug 20210.11700.11900.11500.11500.1150291,400
30 Aug 20210.12000.12100.10000.11900.11901,895,700
27 Aug 20210.12300.12400.11900.12400.1240846,400
26 Aug 20210.11500.12400.11500.12300.12304,146,200
25 Aug 20210.11300.11500.11200.11300.1130608,700
24 Aug 20210.11400.11800.11200.11400.1140699,700
23 Aug 20210.11900.11900.11400.11400.1140351,600
20 Aug 20210.12000.12000.11700.11900.1190460,600
19 Aug 20210.12400.12500.11800.11800.11801,291,300
18 Aug 20210.12700.12800.12400.12500.1250667,300
17 Aug 20210.13300.13300.12700.12800.12801,999,000
16 Aug 20210.13800.13800.13100.13300.13302,100,900
13 Aug 20210.14000.14000.13600.13600.1360395,400
12 Aug 20210.13900.14000.13600.13800.1380582,400
11 Aug 20210.14200.14200.13600.13600.1360987,500
10 Aug 20210.14400.14500.13900.13900.13901,433,700
06 Aug 20210.13500.14300.13500.14000.14002,804,100
05 Aug 20210.13700.13700.13500.13500.1350476,500
04 Aug 20210.13700.14000.13700.13700.1370726,500
03 Aug 20210.13500.13900.13500.13700.1370810,400
02 Aug 20210.14000.14000.13400.13500.13501,826,000
30 Jul 20210.14200.14200.14000.14000.14001,127,500
29 Jul 20210.14300.14500.14100.14100.14101,618,800
28 Jul 20210.14400.14600.14300.14300.1430857,400
27 Jul 20210.14500.14700.14300.14400.1440626,000
26 Jul 20210.15000.15100.14400.14500.14501,840,800
23 Jul 20210.15600.15600.14800.15000.15002,041,500
22 Jul 20210.16000.16000.15400.15400.15401,224,900
21 Jul 20210.15800.16100.15700.15800.15801,766,100
19 Jul 20210.16500.16500.15600.15700.15702,822,700
16 Jul 20210.16800.16800.16100.16100.16101,060,900
15 Jul 20210.16000.16900.15900.16400.16405,038,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...