Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

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

0.0460
0.0000
(0.00%)
At close: April 23 at 4:59:23 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.04600.04600.04600.04600.0460-
Apr 23, 20250.04300.04600.04300.04600.046083,000
Apr 22, 20250.04200.04500.04200.04500.0450300
Apr 21, 20250.04200.04300.04200.04300.04301,306,000
Apr 17, 20250.03900.04200.03900.04100.041010,100
Apr 16, 20250.03800.04000.03700.04000.0400155,200
Apr 15, 20250.03900.04100.03900.04000.040039,400
Apr 14, 20250.04300.04600.03600.03900.0390111,600
Apr 11, 20250.04100.04200.03600.04100.0410284,400
Apr 10, 20250.03900.04200.03900.04200.04207,600
Apr 9, 20250.04300.04300.03800.03800.0380346,000
Apr 8, 20250.04500.04500.04500.04500.0450100
Apr 7, 20250.03900.03900.03700.03700.0370780,500
Apr 4, 20250.04700.04700.04400.04500.04502,211,400
Apr 3, 20250.04700.04700.04700.04700.0470136,800
Apr 2, 20250.04700.04800.04700.04700.0470275,300
Apr 1, 20250.04700.04800.04600.04800.0480250,000
Mar 28, 20250.04700.04800.04700.04700.047084,500
Mar 27, 20250.04700.04700.04600.04700.0470631,600
Mar 26, 20250.04800.04800.04700.04700.0470179,800
Mar 25, 20250.04800.04800.04800.04800.0480629,100
Mar 24, 20250.04900.04900.04800.04800.0480350,000
Mar 21, 20250.04900.05000.04800.04900.04906,988,500
Mar 20, 20250.04800.04900.04700.04900.04905,033,900
Mar 19, 20250.04700.04700.04700.04700.04707,800
Mar 18, 20250.04500.04700.04500.04700.0470600
Mar 17, 20250.04600.04800.04600.04700.0470160,800
Mar 14, 20250.04700.04700.04700.04700.0470100
Mar 13, 20250.04700.04700.04400.04600.0460393,200
Mar 12, 20250.04500.04600.04500.04600.0460319,500
Mar 11, 20250.04500.04700.04400.04700.0470140,000
Mar 10, 20250.04500.04500.04500.04500.0450-
Mar 7, 20250.04700.04700.04500.04500.0450277,900
Mar 6, 20250.04700.04700.04400.04600.046051,700
Mar 5, 20250.04700.04700.04500.04500.0450760,400
Mar 4, 20250.04700.04700.04500.04500.0450352,300
Mar 3, 20250.04800.04800.04600.04600.04601,000,300
Feb 28, 20250.04800.04800.04700.04800.0480785,100
Feb 27, 20250.04700.04800.04700.04700.0470312,200
Feb 26, 20250.04800.04800.04700.04800.04801,861,300
Feb 25, 20250.04800.05100.04800.04800.0480787,800
Feb 24, 20250.05000.05200.04800.04900.04905,000,200
Feb 21, 20250.05100.05100.04800.04900.04902,657,400
Feb 20, 20250.05200.05200.05000.05100.05101,337,600
Feb 19, 20250.05500.05500.05000.05100.05102,080,300
Feb 18, 20250.05500.05500.05200.05300.05302,032,500
Feb 17, 20250.05200.06200.05200.05400.054019,250,900
Feb 14, 20250.04800.04800.04800.04800.04803,100
Feb 13, 20250.04800.04800.04800.04800.0480510,000
Feb 12, 20250.04800.05000.04800.05000.0500302,300
Feb 11, 20250.05000.05000.05000.05000.05001,000
Feb 10, 20250.04800.05000.04800.05000.05001,900
Feb 7, 20250.04900.04900.04900.04900.0490-
Feb 6, 20250.04900.04900.04900.04900.0490845,600
Feb 5, 20250.04800.04800.04800.04800.0480-
Feb 4, 20250.04800.04800.04800.04800.0480402,500
Feb 3, 20250.05000.05000.05000.05000.0500394,300
Jan 31, 20250.04800.04800.04800.04800.048012,000
Jan 28, 20250.04900.04900.04800.04800.0480333,000
Jan 27, 20250.04700.04900.04700.04900.049024,500
Jan 24, 20250.04700.04900.04700.04900.0490550,100
Jan 23, 20250.04700.04900.04700.04700.047017,600
Jan 22, 20250.04800.04800.04800.04800.0480-
Jan 21, 20250.04800.04800.04800.04800.0480200,000
Jan 20, 20250.04800.04800.04800.04800.04808,000
Jan 17, 20250.04900.04900.04900.04900.0490202,100
Jan 16, 20250.04900.04900.04900.04900.0490314,900
Jan 15, 20250.04900.04900.04900.04900.04901,532,700
Jan 14, 20250.04900.05000.04900.05000.0500177,800
Jan 13, 20250.04900.05000.04900.05000.0500452,700
Jan 10, 20250.04900.04900.04900.04900.0490384,400
Jan 9, 20250.05000.05000.04900.04900.0490575,400
Jan 8, 20250.05000.05100.05000.05100.051024,300
Jan 7, 20250.05100.05100.05000.05000.0500550,100
Jan 6, 20250.05100.05100.05000.05100.0510302,500
Jan 3, 20250.05000.05100.05000.05000.0500160,000
Jan 2, 20250.05000.05000.05000.05000.050085,000
Dec 31, 20240.05000.05000.05000.05000.0500-
Dec 30, 20240.04900.05100.04900.05000.0500489,100
Dec 27, 20240.04700.04900.04700.04900.0490114,200
Dec 26, 20240.04900.04900.04900.04900.0490-
Dec 24, 20240.04900.04900.04900.04900.049045,000
Dec 23, 20240.04800.04800.04800.04800.0480-
Dec 20, 20240.04800.04800.04800.04800.048075,000
Dec 19, 20240.04700.05000.04700.04900.049026,300
Dec 18, 20240.04900.04900.04900.04900.0490-
Dec 17, 20240.04800.04900.04700.04900.0490230,000
Dec 16, 20240.04900.04900.04800.04800.0480199,900
Dec 13, 20240.04800.04900.04800.04900.0490300,000
Dec 12, 20240.04800.04800.04800.04800.04804,100
Dec 11, 20240.05100.05100.04900.04900.0490460,500
Dec 10, 20240.05000.05100.05000.05100.0510399,700
Dec 9, 20240.05000.05000.04900.04900.0490361,500
Dec 6, 20240.05200.05200.04900.05000.0500952,800
Dec 5, 20240.05100.05400.05100.05200.05203,076,000
Dec 4, 20240.05100.05100.05000.05000.0500131,300
Dec 3, 20240.05100.05200.05000.05000.05001,099,500
Dec 2, 20240.05200.05200.05100.05100.0510552,800
Nov 29, 20240.05000.05100.05000.05000.0500629,000
Nov 28, 20240.05200.05300.04900.05000.0500751,600
Nov 27, 20240.05000.05300.05000.05100.05102,079,000
Nov 26, 20240.04700.04800.04700.04800.04802,292,000
Nov 25, 20240.04600.04600.04600.04600.0460321,300
Nov 22, 20240.04600.04600.04600.04600.0460259,300
Nov 21, 20240.04500.04500.04500.04500.0450250,500
Nov 20, 20240.04600.04600.04600.04600.0460-
Nov 19, 20240.04600.04700.04600.04600.04601,399,700
Nov 18, 20240.04800.04800.04600.04700.04701,200,700
Nov 15, 20240.04800.04800.04800.04800.0480300,000
Nov 14, 20240.04800.04900.04800.04900.0490345,100
Nov 13, 20240.05000.05200.04900.05000.05002,116,800
Nov 12, 20240.04700.05200.04700.05100.05105,047,300
Nov 11, 20240.04600.04700.04500.04600.0460295,300
Nov 8, 20240.04400.04400.04400.04400.0440256,700
Nov 7, 20240.04400.04500.04400.04500.0450257,000
Nov 6, 20240.04500.04500.04500.04500.0450100,000
Nov 5, 20240.04500.04500.04400.04400.0440332,000
Nov 4, 20240.04500.04500.04500.04500.0450-
Nov 1, 20240.04600.04600.04500.04500.045031,200
Oct 30, 20240.04600.04600.04600.04600.046010,000
Oct 29, 20240.04500.04600.04500.04600.04601,310,900
Oct 28, 20240.04600.04600.04600.04600.0460-
Oct 25, 20240.04600.04600.04600.04600.0460100,000
Oct 24, 20240.04600.04600.04600.04600.0460101,200
Oct 23, 20240.04500.04600.04400.04600.0460153,800
Oct 22, 20240.04500.04500.04400.04400.0440206,600
Oct 21, 20240.04500.04500.04500.04500.0450400
Oct 18, 20240.04400.04500.04400.04500.045032,900
Oct 17, 20240.04400.04400.04400.04400.044010,900
Oct 16, 20240.04400.04400.04400.04400.0440-
Oct 15, 20240.04400.04400.04400.04400.044099,000
Oct 14, 20240.04400.04400.04400.04400.044019,600
Oct 11, 20240.04400.04400.04400.04400.044048,000
Oct 10, 20240.04400.04500.04400.04400.044062,100
Oct 9, 20240.04400.04500.04400.04400.0440468,000
Oct 8, 20240.04400.04500.04400.04500.0450187,600
Oct 7, 20240.04500.04500.04500.04500.0450395,100
Oct 4, 20240.04500.04600.04500.04500.0450251,000
Oct 3, 20240.04500.04500.04500.04500.045045,500
Oct 2, 20240.04700.04700.04700.04700.0470253,000
Oct 1, 20240.04500.04600.04500.04600.0460501,200
Sep 30, 20240.04500.04500.04500.04500.04502,300
Sep 27, 20240.04500.04600.04500.04500.0450567,500
Sep 26, 20240.04600.04600.04600.04600.0460-
Sep 25, 20240.04600.04600.04600.04600.0460582,000
Sep 24, 20240.04600.04600.04600.04600.0460350,600
Sep 23, 20240.04600.04600.04500.04500.0450186,700
Sep 20, 20240.04500.04500.04500.04500.045057,500
Sep 19, 20240.04600.04600.04500.04500.0450462,700
Sep 18, 20240.04600.04600.04600.04600.0460-
Sep 17, 20240.04700.04700.04500.04600.04601,050,700
Sep 16, 20240.04600.04700.04600.04700.0470715,300
Sep 13, 20240.04600.04600.04500.04500.0450580,800
Sep 12, 20240.04300.04600.04300.04500.04501,829,800
Sep 11, 20240.04300.04300.04300.04300.0430990,000
Sep 10, 20240.04300.04300.04300.04300.04301,200,000
Sep 9, 20240.04300.04300.04300.04300.04302,243,100
Sep 6, 20240.04300.04300.04300.04300.043020,000
Sep 5, 20240.04200.04200.04200.04200.0420678,200
Sep 4, 20240.04300.04300.04200.04300.04302,820,000
Sep 3, 20240.04200.04300.04200.04300.04304,609,200
Sep 2, 20240.04200.04300.04000.04300.04304,036,300
Aug 30, 20240.04200.04300.04000.04300.04307,250,100
Aug 29, 20240.04400.04500.04300.04500.04502,419,800
Aug 28, 20240.04600.04700.04400.04400.04406,388,700
Aug 27, 20240.04000.04700.04000.04500.045017,419,600
Aug 26, 20240.04100.04200.04000.04100.04108,613,800
Aug 23, 20240.03900.04000.03900.03900.03901,203,500
Aug 22, 20240.03800.03900.03700.03800.0380319,500
Aug 21, 20240.03700.03800.03700.03800.0380200,300
Aug 20, 20240.03900.03900.03900.03900.0390100,000
Aug 19, 20240.03800.03800.03600.03600.0360518,800
Aug 16, 20240.03600.04000.03600.04000.0400104,900
Aug 15, 20240.03600.03600.03600.03600.0360-
Aug 14, 20240.03800.03800.03600.03600.03602,400
Aug 13, 20240.04000.04000.04000.04000.0400-
Aug 12, 20240.04000.04000.03500.04000.0400312,500
Aug 8, 20240.04000.04000.03700.04000.040088,500
Aug 7, 20240.03900.04100.03900.03900.03901,448,400
Aug 6, 20240.03900.04000.03900.04000.040025,000
Aug 5, 20240.04100.04200.03900.04200.0420400,800
Aug 2, 20240.04100.04400.04100.04200.04203,297,500
Aug 1, 20240.04100.04100.04000.04000.0400336,000
Jul 31, 20240.04100.04200.04100.04200.0420690,800
Jul 30, 20240.04100.04300.04100.04200.0420355,400
Jul 29, 20240.04200.04300.04200.04300.0430196,700
Jul 26, 20240.04200.04300.04100.04200.0420233,600
Jul 25, 20240.04200.04200.04200.04200.0420135,100
Jul 24, 20240.04200.04300.04200.04200.0420846,900
Jul 23, 20240.04200.04200.04200.04200.0420220,000
Jul 22, 20240.04300.04300.04200.04200.04201,362,100
Jul 19, 20240.04300.04300.04300.04300.04301,961,900
Jul 18, 20240.04400.04400.04300.04300.04301,948,400
Jul 17, 20240.04500.04500.04300.04300.04303,920,800
Jul 16, 20240.04600.04600.04500.04500.0450434,100
Jul 15, 20240.04400.04800.04400.04600.04608,916,600
Jul 12, 20240.04400.04500.04400.04400.04401,892,100
Jul 11, 20240.04500.04500.04300.04400.04403,330,500
Jul 10, 20240.04500.04600.04400.04500.04501,282,300
Jul 9, 20240.04600.04700.04500.04500.0450871,600
Jul 8, 20240.04800.04800.04600.04700.0470993,400
Jul 5, 20240.04700.05000.04700.04800.04806,926,500
Jul 4, 20240.04500.04800.04500.04700.04703,732,200
Jul 3, 20240.04400.04400.04400.04400.0440205,000
Jul 2, 20240.04500.04700.04500.04500.04502,389,200
Jul 1, 20240.04200.04600.04200.04400.04403,345,100
Jun 28, 20240.04300.04300.04300.04300.0430762,000
Jun 27, 20240.04500.04500.04300.04300.0430499,400
Jun 26, 20240.04500.04500.04500.04500.0450560,700
Jun 25, 20240.04200.04800.04200.04500.04506,539,400
Jun 24, 20240.04300.04300.04200.04200.04201,141,900
Jun 21, 20240.04400.04400.04200.04400.0440777,300
Jun 20, 20240.04400.04500.04400.04500.0450378,500
Jun 19, 20240.04600.04600.04400.04600.04601,901,300
Jun 18, 20240.04800.04800.04700.04700.04701,446,400
Jun 14, 20240.04800.04900.04800.04800.04801,306,500
Jun 13, 20240.04900.04900.04800.04800.04801,184,200
Jun 12, 20240.04900.05000.04900.04900.04902,959,900
Jun 11, 20240.04900.05000.04800.04900.04901,670,300
Jun 10, 20240.05000.05100.04900.04900.04902,675,000
Jun 7, 20240.05000.05000.04900.05000.05002,554,300
Jun 6, 20240.05100.05100.04900.05000.05004,222,700
Jun 5, 20240.05100.05200.05000.05100.05101,135,400
Jun 4, 20240.05200.05400.05100.05200.05207,748,200
Jun 3, 20240.05200.05200.05100.05200.05201,807,500
May 31, 20240.05000.05200.05000.05200.05205,726,500
May 30, 20240.05100.05100.05000.05000.05002,874,100
May 29, 20240.05100.05100.05100.05100.05102,830,900
May 28, 20240.05100.05200.05100.05100.05102,028,500
May 27, 20240.05000.05200.05000.05000.05004,061,400
May 24, 20240.04900.05200.04900.05000.05006,983,600
May 23, 20240.04900.05100.04900.04900.04905,178,000
May 21, 20240.04900.05000.04900.04900.04904,119,400
May 20, 20240.04900.05100.04900.05000.05004,084,800
May 17, 20240.04900.05000.04900.04900.04903,247,300
May 16, 20240.05200.05200.04900.04900.04903,828,500
May 15, 20240.05000.05200.05000.05100.051010,046,900
May 14, 20240.04900.05000.04900.05000.05001,366,300
May 13, 20240.05200.05200.04900.04900.04904,631,100
May 10, 20240.05300.05400.05100.05200.052024,042,400
May 9, 20240.05000.05000.05000.05000.0500-
May 8, 20240.05000.05100.05000.05000.05002,104,700
May 7, 20240.05100.05100.05100.05100.05101,605,700
May 6, 20240.05100.05100.05000.05000.0500550,100
May 3, 20240.05200.05200.05000.05100.05104,678,600
May 2, 20240.04800.05300.04800.05100.051011,961,400
Apr 30, 20240.05000.05000.04800.04800.04801,970,700
Apr 29, 20240.05000.05100.05000.05000.05003,088,500
Apr 26, 20240.05100.05100.05000.05000.05002,458,500
Apr 25, 20240.05300.05300.05000.05000.050012,082,400
Apr 24, 20240.05200.05500.05200.05200.052015,188,200

Related Tickers

000965.SZ Tianjin Tianbao Infrastructure Co., Ltd.
5.21
+9.92%
 
P36.SI Pan Hong Holdings Group Limited
0.0980
0.00%
 
CTO.SI Hong Lai Huat Group Limited
0.0420
-16.00%
 
0960.HK LONGFOR GROUP
10.680
-1.84%
 
1918.HK SUNAC
1.660
+5.06%