Asia Enterprises Holding Limited (SGX:A55)
Singapore · Delayed Price · Currency is SGD 0.1580
-0.0040 (-2.47%)
Last updated: Aug 6, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -4.32% | 125,700 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.25% | 63,100 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 2.56% | 30,200 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.70% | 51,800 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.25% | 20,500 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.61% | 53,000 |
| Jul 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 7.10% | 1,330,400 |
| Jul 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 61,800 |
| Jul 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 5.44% | 904,000 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.68% | 142,000 |
| Jul 23, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 10.45% | 571,600 |
| Jul 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -0.74% | 10,000 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -1.46% | 62,500 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 50,000 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.24% | 2,000 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.60% | 12,500 |
| Jul 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.73% | 700 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -1.47% | 36,000 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -4.90% | 68,700 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.88% | 55,000 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.47% | 7,000 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1.41% | 1,200 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1.43% | 4,900 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 162,000 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.88% | 2,500 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -0.71% | 37,700 |
| Jun 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 23,400 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1.45% | 1,100 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 3,200 |
| May 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 6.15% | 81,700 |