Skip to main content
Asia Enterprises Holding Limited (SGX:A55)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.162
-0.008 (-4.71%)
Last updated: Dec 5, 2025, 11:01 AM SGT

Asia Enterprises Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.170.160.160.16-4.71%144,900
Dec 3, 20250.170.170.160.170.17-1.16%62,700
Nov 20, 20250.170.170.170.170.17-50,100
Nov 14, 20250.170.170.170.170.173.61%200
Nov 13, 20250.170.170.170.170.17-3.49%89,700
Nov 12, 20250.170.180.170.170.172.38%46,500
Nov 11, 20250.170.180.160.170.17-2.33%486,700
Nov 10, 20250.170.170.170.170.171.18%190,700
Nov 7, 20250.160.170.160.170.176.25%172,600
Nov 6, 20250.160.160.160.160.16-4.76%93,900
Nov 5, 20250.160.170.150.170.173.70%479,200
Nov 4, 20250.160.160.150.160.162.53%282,700
Nov 3, 20250.150.160.150.160.164.64%193,300
Oct 31, 20250.150.160.150.150.15-1.95%134,000
Oct 30, 20250.150.150.150.150.151.99%40,000
Oct 29, 20250.150.150.150.150.150.67%133,400
Oct 28, 20250.150.150.150.150.152.74%37,500
Oct 27, 20250.150.150.150.150.15-3.95%100
Oct 24, 20250.150.150.150.150.153.40%133,200
Oct 22, 20250.150.150.150.150.15-1.34%222,100
Oct 21, 20250.150.150.150.150.152.76%10,900
Oct 17, 20250.150.150.150.150.15-1.36%620,200
Oct 16, 20250.150.150.150.150.151.38%20,000
Oct 15, 20250.150.150.150.150.15-0.68%12,500
Oct 14, 20250.150.150.150.150.15-3.31%53,800
Oct 13, 20250.150.150.150.150.15-1.31%200,100
Oct 10, 20250.150.150.150.150.153.38%798,900
Oct 9, 20250.150.150.150.150.151.37%700,800
Oct 8, 20250.140.150.140.150.15-1.35%251,200
Oct 7, 20250.150.150.140.150.150.68%160,100
Oct 6, 20250.150.150.150.150.150.68%100,700
Oct 3, 20250.140.150.140.150.152.82%1,207,300
Oct 2, 20250.140.140.140.140.14-47,500
Sep 29, 20250.140.140.140.140.141.43%560,000
Sep 22, 20250.140.140.140.140.14-30,000
Sep 18, 20250.140.140.140.140.14-4.76%100,100
Sep 12, 20250.140.150.140.150.15-12,200
Sep 8, 20250.150.150.150.150.155.00%200
Sep 5, 20250.140.140.140.140.14-80,000
Sep 4, 20250.140.140.140.140.14-80,100
Sep 2, 20250.140.140.140.140.14-65,900
Sep 1, 20250.140.140.140.140.14-250,000
Aug 28, 20250.140.140.140.140.14-37,500
Aug 25, 20250.150.150.140.140.14-6.04%315,000
Aug 22, 20250.150.150.140.150.151.36%23,600
Aug 11, 20250.150.150.150.150.15-2.00%168,900
Aug 8, 20250.150.150.150.150.15-167,400
Aug 7, 20250.160.160.150.150.15-3.23%251,200
Aug 6, 20250.160.160.160.160.16-4.32%125,700
Aug 5, 20250.160.160.160.160.161.25%63,100
Aug 4, 20250.160.160.150.160.162.56%30,200
Aug 1, 20250.160.160.160.160.16-3.70%51,800
Jul 31, 20250.160.160.160.160.161.25%20,500
Jul 30, 20250.160.160.160.160.16-3.61%53,000
Jul 29, 20250.160.170.160.170.177.10%1,330,400
Jul 28, 20250.150.160.150.160.16-61,800
Jul 25, 20250.150.160.150.160.165.44%904,000
Jul 24, 20250.150.150.150.150.15-0.68%142,000
Jul 23, 20250.140.150.130.150.1510.45%571,600
Jul 22, 20250.140.140.130.130.13-0.74%10,000
Jul 21, 20250.140.140.140.140.14-1.46%62,500
Jul 18, 20250.140.140.140.140.14-50,000
Jul 16, 20250.140.140.140.140.142.24%2,000
Jul 14, 20250.130.130.130.130.13-3.60%12,500
Jul 10, 20250.140.140.140.140.143.73%700
Jul 9, 20250.140.140.130.130.13-1.47%36,000
Jul 7, 20250.140.140.140.140.14-4.90%68,700
Jun 26, 20250.140.140.140.140.142.88%55,000
Jun 24, 20250.140.140.140.140.14-3.47%7,000
Jun 19, 20250.140.140.140.140.141.41%1,200
Jun 18, 20250.140.140.140.140.141.43%4,900
Jun 17, 20250.140.140.140.140.143.70%162,000
Jun 13, 20250.140.140.140.140.14-2.88%2,500
Jun 10, 20250.140.140.130.140.14-37,700