A-Smart Holdings Ltd. (SGX:BQC)
Singapore
· Delayed Price · Currency is SGD 0.1120
-0.0170 (-13.18%)
At close: Dec 3, 2025
A-Smart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.18% | 6,200 |
| Dec 2, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 20.56% | 1,700 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,200 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.46% | 600 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 32,600 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 300 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.83% | 40,000 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 100 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 30,000 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 6,600 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 40,200 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 500 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 400 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.65% | 105,200 |
| Nov 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.03% | 4,200 |
| Oct 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 27,100 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.55% | 49,600 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 59,300 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.94% | 63,700 |
| Oct 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 342,300 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -1.57% | 107,100 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.10% | 99,800 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 10.91% | 489,900 |
| Oct 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.90% | 398,000 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 72,400 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | 5,000 |
| Oct 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 23,700 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.67% | 57,100 |
| Oct 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -10.26% | 198,100 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 201,800 |
| Oct 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.46% | 882,700 |
| Oct 3, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 15.56% | 419,800 |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.65% | 1,500 |
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 100 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 11,800 |
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.30% | 4,300 |
| Sep 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.06% | 8,400 |
| Sep 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7,000 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.94% | 8,600 |
| Sep 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,500 |
| Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.22% | 7,600 |
| Sep 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 4,700 |
| Sep 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 4,200 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,900 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 100 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 9,300 |
| Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,600 |
| Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.71% | 100 |