Acesian Partners Limited (SGX:5FW)
Singapore
· Delayed Price · Currency is SGD 0.0270
-0.0020 (-6.90%)
At close: Mar 6, 2026
Acesian Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 100,000 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 582,400 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.90% | 404,400 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 18,900 |
| Feb 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 890,700 |
| Feb 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 660,100 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 1,490,800 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 25,200 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 296,000 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 114,000 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 185,800 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 316,000 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 377,800 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 352,000 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 60,000 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 501,500 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 198,000 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 258,000 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 1,231,900 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 250,200 |
| Jan 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 690,200 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 600,100 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 4,302,900 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 774,000 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 1,504,200 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 859,800 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 420,600 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 100,300 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 3,318,300 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 1,306,400 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 210,000 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 700,100 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 1,682,500 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 200,200 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 5,795,200 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 3,958,600 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 258,400 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 777,900 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.82% | 1,526,900 |
| Dec 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,804,100 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 354,200 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 659,700 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 1,051,400 |
| Dec 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 4,429,500 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 830,000 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,100 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 50,000 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 200,000 |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 110,500 |
| 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 |