ASL Marine Holdings Ltd. (SGX:A04)
Singapore
· Delayed Price · Currency is SGD 0.295
+0.010 (3.51%)
Mar 10, 2026, 9:34 AM SGT
ASL Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -9.52% | 10,260,900 |
| Mar 6, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 3,084,900 |
| Mar 5, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 3,074,400 |
| Mar 4, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -5.97% | 5,447,000 |
| Mar 3, 2026 | 0.32 | 0.34 | 0.31 | 0.34 | 0.34 | 8.06% | 9,837,400 |
| Mar 2, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 4,288,400 |
| Feb 27, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 2,442,700 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 977,600 |
| Feb 25, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 2,299,500 |
| Feb 24, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 2,902,200 |
| Feb 23, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 1,650,600 |
| Feb 20, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.33 | -1.47% | 3,414,500 |
| Feb 19, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 7,854,200 |
| Feb 16, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.33 | 4.69% | 2,552,100 |
| Feb 13, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -1.54% | 16,888,400 |
| Feb 12, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.32 | - | 2,009,600 |
| Feb 11, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.32 | - | 1,150,800 |
| Feb 10, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.32 | 1.56% | 2,072,600 |
| Feb 9, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 6.67% | 5,410,000 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,320,900 |
| Feb 5, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,146,000 |
| Feb 4, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 474,700 |
| Feb 3, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 633,100 |
| Feb 2, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 2,995,000 |
| Jan 30, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 3,476,200 |
| Jan 29, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 1,405,500 |
| Jan 28, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 3,169,500 |
| Jan 27, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 4,225,800 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 2,137,300 |
| Jan 23, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 5.00% | 5,452,800 |
| Jan 22, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,555,600 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 3,931,600 |
| Jan 20, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 6,411,600 |
| Jan 19, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 936,500 |
| Jan 16, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,533,300 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,201,300 |
| Jan 14, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.29 | 1.72% | 3,848,800 |
| Jan 13, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 7.41% | 4,924,200 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 3,647,200 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -3.64% | 3,453,700 |
| Jan 8, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | -1.79% | 1,137,600 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,504,000 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | - | 1,522,000 |
| Jan 5, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.28 | -1.72% | 5,665,800 |
| Jan 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 5,426,700 |
| Dec 31, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 2,609,000 |
| Dec 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 2,790,200 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | -1.92% | 1,640,000 |
| Dec 26, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 1,131,400 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 198,900 |
| Dec 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.92% | 553,800 |
| Dec 22, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 711,200 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 579,700 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.92% | 327,300 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.08% | 1,532,800 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | -2.00% | 607,500 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,389,400 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 886,100 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,745,500 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 1,493,600 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.92% | 2,382,800 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,154,300 |
| Dec 5, 2025 | 0.26 | 0.27 | 0.26 | 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 | 0.27 | -3.51% | 4,062,400 |
| Dec 2, 2025 | 0.26 | 0.29 | 0.25 | 0.29 | 0.28 | 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 | 0.25 | - | 4,150,700 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.08% | 1,394,900 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.24 | - | 2,715,400 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.24 | -3.92% | 1,727,700 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.08% | 555,200 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.92% | 2,037,900 |
| Nov 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 430,100 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 671,400 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.25 | -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 | 0.26 | -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 |