Acesian Partners Limited (SGX:5FW)
Singapore
· Delayed Price · Currency is SGD 0.0340
-0.0020 (-5.56%)
At close: Dec 4, 2025
Acesian Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 968,000 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 229,500 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 360,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 146,100 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 189,900 |
| Nov 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 796,100 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.68% | 3,562,700 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 89,900 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 310,200 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 5,000 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.11% | 180,000 |
| Nov 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.12% | 400,100 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 270,000 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 150,800 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 1,187,400 |
| Nov 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 150,100 |
| Nov 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 460,200 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 805,100 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 3,069,600 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 300,100 |
| Oct 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 435,200 |
| Oct 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 22,200 |
| Oct 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 2,463,400 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 301,600 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 508,600 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 410,700 |
| Oct 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.25% | 4,347,000 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 322,200 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 100,000 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 200,000 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 850,000 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 660,000 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.86% | 350,000 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.65% | 200 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 133,900 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 130,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 59,100 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 351,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 150,800 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 100 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 88,500 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 9,300 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 140,300 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119,000 |
| 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 |