Skip to main content
Aspial Lifestyle Limited (SGX:5UF)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.205
0.00 (0.00%)
At close: Dec 5, 2025

Aspial Lifestyle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.210.210.200.210.21-260,400
Dec 4, 20250.210.210.200.210.21-2.38%129,600
Dec 3, 20250.210.210.200.210.212.44%879,300
Dec 2, 20250.200.210.190.210.213.02%1,799,200
Dec 1, 20250.200.200.200.200.20-0.50%124,900
Nov 28, 20250.200.200.200.200.202.56%426,600
Nov 27, 20250.200.200.190.200.20-1.02%216,600
Nov 26, 20250.200.200.190.200.200.51%1,689,300
Nov 25, 20250.200.200.190.200.20-1.51%196,400
Nov 24, 20250.200.200.190.200.201.02%765,400
Nov 21, 20250.200.200.190.200.20-648,500
Nov 20, 20250.200.200.200.200.20-1.50%415,700
Nov 19, 20250.200.200.190.200.200.50%224,300
Nov 18, 20250.210.210.190.200.20-2.93%1,038,700
Nov 17, 20250.200.210.200.210.21-91,800
Nov 14, 20250.210.210.200.210.21-261,500
Nov 13, 20250.210.210.210.210.21-2.38%742,200
Nov 12, 20250.210.220.210.210.21-210,800
Nov 11, 20250.210.220.210.210.212.44%490,100
Nov 10, 20250.200.220.200.210.212.50%932,600
Nov 7, 20250.200.210.200.200.20-207,400
Nov 6, 20250.210.210.200.200.20-482,500
Nov 5, 20250.200.210.200.200.20-2,138,100
Nov 4, 20250.210.210.200.200.20-6.98%1,065,700
Nov 3, 20250.210.220.210.220.222.38%218,300
Oct 31, 20250.210.210.210.210.212.44%590,800
Oct 30, 20250.210.210.210.210.21-2.38%346,800
Oct 29, 20250.220.220.210.210.21-2.33%433,200
Oct 28, 20250.230.230.220.220.22-6.52%1,200,700
Oct 27, 20250.230.230.220.230.232.22%748,900
Oct 24, 20250.220.230.210.230.232.27%2,070,500
Oct 23, 20250.220.220.220.220.22-4.35%357,900
Oct 22, 20250.210.230.200.230.2312.20%8,496,900
Oct 21, 20250.210.220.210.210.21-2,058,900
Oct 17, 20250.210.210.200.210.21-1,740,600
Oct 16, 20250.210.210.200.210.21-2.38%1,382,800
Oct 15, 20250.210.210.200.210.212.44%1,203,200
Oct 14, 20250.210.220.200.210.21-5,299,000
Oct 13, 20250.210.210.200.210.21-2.38%4,007,300
Oct 10, 20250.220.220.210.210.21-1,192,200
Oct 9, 20250.220.220.210.210.21-4.55%2,111,500
Oct 8, 20250.230.230.220.220.22-2.22%1,012,000
Oct 7, 20250.230.230.220.230.23-5,343,700
Oct 6, 20250.230.230.220.230.232.27%3,314,000
Oct 3, 20250.220.230.210.220.222.33%3,008,400
Oct 2, 20250.230.230.220.220.22-2.27%2,938,200
Oct 1, 20250.220.230.220.220.224.76%8,644,100
Sep 30, 20250.210.220.200.210.212.44%6,674,900
Sep 29, 20250.210.210.200.210.21-2,371,500
Sep 26, 20250.210.210.200.210.21-2.38%10,379,900
Sep 25, 20250.220.230.210.210.21-4.55%3,558,300
Sep 24, 20250.200.230.200.220.2210.00%10,067,600
Sep 23, 20250.210.210.200.200.20-2.44%6,296,800
Sep 22, 20250.190.210.190.210.216.22%4,814,300
Sep 19, 20250.200.200.190.190.19-1.03%2,207,200
Sep 18, 20250.200.210.190.200.20-2.50%3,951,300
Sep 17, 20250.220.220.200.200.20-4.76%3,170,800
Sep 16, 20250.230.230.200.210.21-6.67%5,678,600
Sep 15, 20250.230.240.230.230.23-4.26%2,039,400
Sep 12, 20250.230.240.230.240.244.44%5,078,100
Sep 11, 20250.220.230.200.230.232.27%8,432,900
Sep 10, 20250.220.230.210.220.22-2.22%3,104,700
Sep 9, 20250.210.230.210.230.227.14%10,870,000
Sep 8, 20250.200.220.200.210.216.06%8,229,400
Sep 5, 20250.190.210.190.200.192.59%7,353,700
Sep 4, 20250.200.200.190.190.19-1.53%6,242,800
Sep 3, 20250.180.200.180.200.197.69%10,665,200
Sep 2, 20250.180.190.180.180.18-4,965,200
Sep 1, 20250.180.180.180.180.180.55%3,071,900
Aug 29, 20250.180.190.180.180.18-3,030,900
Aug 28, 20250.170.190.170.180.185.23%9,922,100
Aug 27, 20250.170.170.170.170.171.18%2,079,400
Aug 26, 20250.170.170.170.170.17-0.58%1,554,400
Aug 25, 20250.170.190.170.170.17-3.39%5,263,700
Aug 22, 20250.160.180.160.180.1714.19%8,140,100
Aug 21, 20250.140.160.140.160.159.15%7,177,900
Aug 20, 20250.140.140.140.140.142.90%3,172,800
Aug 19, 20250.140.140.140.140.140.73%3,550,100
Aug 18, 20250.140.140.140.140.131.48%2,850,100
Aug 15, 20250.140.140.140.140.13-2.17%2,842,100
Aug 14, 20250.140.140.140.140.14-1.43%1,486,700
Aug 13, 20250.140.140.140.140.14-1.41%2,586,500
Aug 12, 20250.140.150.140.140.146.77%14,395,100
Aug 11, 20250.130.130.130.130.13-862,600
Aug 8, 20250.130.140.130.130.13-2,410,700
Aug 7, 20250.130.140.130.130.130.76%3,345,900
Aug 6, 20250.130.130.130.130.13-1,257,700
Aug 5, 20250.130.130.130.130.13-0.75%383,700
Aug 4, 20250.130.130.130.130.131.53%749,100
Aug 1, 20250.130.130.130.130.13-44,800
Jul 31, 20250.130.130.130.130.13-1.50%676,500
Jul 30, 20250.140.140.130.130.13-0.75%712,300
Jul 29, 20250.140.140.130.130.13-2.90%1,037,300
Jul 28, 20250.140.140.140.140.140.73%746,800
Jul 25, 20250.140.140.140.140.13-2.14%1,678,900
Jul 24, 20250.140.140.140.140.142.94%4,153,100
Jul 23, 20250.130.140.130.140.133.82%2,336,000
Jul 22, 20250.130.130.130.130.130.77%1,758,100
Jul 21, 20250.130.130.130.130.132.36%3,935,300
Jul 18, 20250.130.130.130.130.120.79%862,600