AsiaMedic Limited (SGX:505)
Singapore
· Delayed Price · Currency is SGD 0.0190
0.00 (0.00%)
At close: Dec 4, 2025
AsiaMedic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 60,000 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 25,000 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 150,100 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 220,000 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 299,900 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000,000 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 100,100 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 870,100 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 600,000 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 300,000 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 158,100 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 350,900 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,170,700 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 714,300 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,000 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 302,300 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,016,900 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 100,000 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 381,100 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 502,200 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 2,421,700 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,000 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,775,900 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,459,700 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 5,065,500 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 371,600 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 100,100 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 2,385,400 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 3,453,800 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 742,000 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 850,600 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 1,710,400 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 612,200 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 275,000 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,431,800 |
| Sep 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 10.53% | 25,569,000 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 2,638,400 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,128,300 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 301,200 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 789,000 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 2,021,000 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 625,100 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,447,500 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 4,896,000 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 1,150,100 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,000,000 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 438,000 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,082,100 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 510,000 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 395,400 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 6,334,900 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 800,000 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 2,186,100 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 600,000 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 765,000 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 540,500 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 280,900 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 434,100 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,039,400 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 225,000 |
| Aug 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 3,893,600 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 321,000 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 738,000 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 221,000 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 15,382,400 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,609,000 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 398,600 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 1,400 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 638,000 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 217,900 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 2,762,000 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 3,359,900 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,015,300 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,400 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 627,800 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 5,727,000 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 29,041,000 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 2,371,400 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 180,200 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 270,400 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,290,400 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,465,200 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 67,000 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,000 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,700 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 722,800 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 400 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,129,400 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 228,600 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500,000 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 635,000 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 796,400 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,200 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500,000 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600,100 |