Acesian Partners Limited (SGX:5FW)
Singapore · Delayed Price · Currency is SGD 0.0350
-0.0010 (-2.78%)
At close: Aug 8, 2025
Acesian Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 601,700 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 150,000 |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 547,600 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,570,400 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,330,200 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,100,400 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,960,400 |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 1,180,000 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 9,578,200 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,636,800 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 42.31% | 1,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -29.73% | 15,100 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 270,000 |