ASL Marine Holdings Ltd. (SGX:A04)
Singapore
· Delayed Price · Currency is SGD 0.2600
0.00 (0.00%)
At close: Dec 5, 2025
ASL Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 937,800 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 3,248,600 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 4,062,400 |
| Dec 2, 2025 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 14.00% | 6,896,800 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 922,900 |
| Nov 28, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 4,150,700 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,394,900 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 2,715,400 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 1,727,700 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 555,200 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 2,037,900 |
| Nov 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 430,100 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 671,400 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 2,773,500 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 2,052,600 |
| Nov 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,918,600 |
| Nov 13, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 4,480,700 |
| Nov 12, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 7,398,500 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,827,700 |
| Nov 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | - | 1,931,700 |
| Nov 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 1,960,600 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,338,200 |
| Nov 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 3,375,700 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 3,545,400 |
| Nov 3, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 12,380,900 |
| Oct 31, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 9.52% | 6,711,400 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,522,800 |
| Oct 29, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.21 | 7.50% | 9,154,400 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -6.98% | 18,190,000 |
| Oct 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 2.38% | 2,854,700 |
| Oct 24, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 8,242,900 |
| Oct 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 5,721,900 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 21,901,300 |
| Oct 21, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | -2.38% | 3,418,200 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 5,390,500 |
| Oct 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | -2.27% | 1,371,800 |
| Oct 15, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 9,522,200 |
| Oct 14, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 2.33% | 14,538,600 |
| Oct 13, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.21 | -2.27% | 13,206,000 |
| Oct 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 2,379,300 |
| Oct 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 1,432,600 |
| Oct 8, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.21 | -6.52% | 6,975,000 |
| Oct 7, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 22.34% | 21,326,400 |
| Oct 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.30% | 4,549,200 |
| Oct 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 2,090,600 |
| Sep 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.16% | 2,416,800 |
| Sep 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 2,084,000 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 4.95% | 5,114,100 |
| Sep 25, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.61% | 4,973,000 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 4,120,400 |