Aspial Lifestyle Limited (SGX:5UF)
Singapore · Delayed Price · Currency is SGD 0.2800
+0.0100 (3.70%)
At close: Feb 9, 2026
Aspial Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,513,700 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 1,873,900 |
| Feb 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,417,300 |
| Feb 3, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 5.66% | 3,786,600 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -5.36% | 5,164,900 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.20% | 3,730,800 |
| Jan 29, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 1,194,800 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 3,175,100 |
| Jan 27, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.28% | 4,492,600 |
| Jan 26, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 12.96% | 7,608,800 |
| Jan 23, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 10.20% | 7,246,900 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,564,300 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,338,600 |
| Jan 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 7,018,600 |
| Jan 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,456,600 |
| Jan 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,076,500 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,488,500 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,161,200 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 4,705,100 |
| Jan 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 1,779,700 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 436,800 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 761,700 |
| Jan 7, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 3,673,400 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 747,500 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 781,200 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,475,600 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 312,500 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 798,800 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 764,000 |
| Dec 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 1,249,600 |
| Dec 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 1,960,500 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 219,300 |
| Dec 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 500,700 |
| Dec 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 163,200 |
| Dec 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.54% | 433,600 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.41% | 121,300 |
| Dec 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 80,700 |
| Dec 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 394,700 |
| Dec 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 619,200 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 228,800 |
| Dec 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 403,700 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 319,000 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 110,800 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 260,400 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 129,600 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 879,300 |
| Dec 2, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.02% | 1,799,200 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 124,900 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 426,600 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 216,600 |