ASL Marine Holdings Ltd. (SGX:A04)
Singapore · Delayed Price · Currency is SGD 0.2300
+0.0200 (9.52%)
Oct 31, 2025, 5:15 PM SGT
ASL Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.52% | 6,211,400 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,522,800 |
| Oct 29, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 9,154,400 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -6.98% | 18,190,000 |
| Oct 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 2,854,700 |
| Oct 24, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 8,242,900 |
| Oct 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 5,721,900 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 21,901,300 |
| Oct 21, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 3,418,200 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 5,390,500 |
| Oct 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,371,800 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 9,522,200 |
| Oct 14, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 14,538,600 |
| Oct 13, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -2.27% | 13,206,000 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 2,379,300 |
| Oct 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 1,432,600 |
| Oct 8, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 6,975,000 |
| Oct 7, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 22.34% | 21,326,400 |
| Oct 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Oct 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.30% | 4,549,200 |
| Oct 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 2,090,600 |
| Sep 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.16% | 2,416,800 |
| Sep 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 2,084,000 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 4.95% | 5,114,100 |
| Sep 25, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.61% | 4,973,000 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 4,120,400 |
| Sep 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,296,400 |
| Sep 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 8,533,300 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 8,655,600 |
| Sep 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 5,349,100 |
| Sep 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 5,298,000 |
| Sep 16, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 6.38% | 20,976,800 |
| Sep 15, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 25.33% | 26,130,300 |
| Sep 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 3,576,900 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 2,320,800 |
| Sep 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.04% | 3,691,400 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 2,887,300 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.63% | 3,631,600 |
| Sep 5, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.80% | 10,320,200 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.08% | 3,268,300 |
| Sep 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.08% | 14,630,200 |
| Sep 2, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 28.57% | 18,393,600 |
| Sep 1, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 34.94% | 14,922,400 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.47% | 405,400 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.71% | 2,283,800 |
| Aug 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.66% | 2,332,400 |
| Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 1,144,300 |
| Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 395,000 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,194,000 |