AsiaPhos Limited (SGX:5WV)
Singapore · Delayed Price · Currency is SGD 0.0130
+0.0020 (18.18%)
At close: Sep 26, 2025
AsiaPhos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 64,741,400 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 10,168,700 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,112,800 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,460,100 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 14,155,800 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 9,159,300 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,574,200 |
| Sep 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 8,930,600 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 650,900 |
| Sep 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,804,800 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 16,919,500 |
| Sep 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 15,430,700 |
| Sep 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,910,100 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 7,820,200 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 30,042,400 |
| Sep 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 25.00% | 59,300,800 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 32,727,600 |
| Sep 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 6,353,900 |
| Sep 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 49,142,300 |
| Sep 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 28,100 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,100 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 400,000 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,100,000 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,309,900 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 503,900 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 2,200,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 739,900 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200,000 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 200 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 13,376,000 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000 |
| Jul 11, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 66.67% | 2,816,600 |
| Jul 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100,000 |
| Jul 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 40,000 |
| Jul 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 3,216,800 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jun 27, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 274,100 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 272,100 |
| Jun 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 59,300 |
| Jun 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 1,050,000 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 1,100 |
| Jun 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,200 |
| Jun 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 500,000 |
| Jun 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 500,100 |
| May 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 6,800 |
| May 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 15,000 |
| May 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 230,000 |