Acesian Partners Limited (SGX:5FW)
Singapore · Delayed Price · Currency is SGD 0.0340
+0.0020 (6.25%)
At close: Sep 12, 2025
Acesian Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 133,900 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 130,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 59,100 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 351,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 150,800 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 100 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 88,500 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 9,300 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 140,300 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119,000 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 729,900 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 110,000 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 54,200 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 184,400 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 1,000,000 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 1,139,000 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,840,000 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 800,000 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,516,300 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 6,695,800 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,916,800 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 3,030,100 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 280,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 3,596,000 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 1,792,600 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 4,967,600 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 865,500 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 465,100 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,804,700 |
| Jul 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 3,425,200 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 100,200 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 231,000 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 254,000 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 322,100 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 401,900 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 401,900 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 49,800 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 1,000 |
| Jun 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 453,800 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 100,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 200,000 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.88% | 270,800 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 15,000 |
| May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 575,400 |