Skip to main content
Aspial Lifestyle Limited (SGX:5UF)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.320
-0.020 (-5.88%)
At close: Mar 9, 2026

Aspial Lifestyle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.330.330.310.320.32-5.88%3,063,300
Mar 6, 20260.370.370.340.340.34-6.85%3,242,600
Mar 5, 20260.390.390.360.370.37-3,735,700
Mar 4, 20260.370.370.350.370.37-1.35%3,681,500
Mar 3, 20260.380.390.370.370.36-1.33%3,206,700
Mar 2, 20260.380.390.370.380.372.74%5,778,800
Feb 27, 20260.360.370.360.370.361.39%4,412,300
Feb 26, 20260.380.380.360.360.35-5.26%5,792,600
Feb 25, 20260.360.400.350.380.3715.15%15,989,300
Feb 24, 20260.350.350.330.330.32-4.35%3,735,100
Feb 23, 20260.320.350.320.350.349.52%7,735,400
Feb 20, 20260.300.320.290.320.315.00%3,926,600
Feb 19, 20260.290.300.290.300.293.45%1,458,500
Feb 16, 20260.290.300.290.290.283.57%1,912,000
Feb 13, 20260.290.290.280.280.27-5.08%3,039,200
Feb 12, 20260.280.300.280.300.295.36%4,264,200
Feb 11, 20260.290.290.280.280.27-3.45%2,519,300
Feb 10, 20260.280.290.280.290.283.57%3,685,900
Feb 9, 20260.280.290.280.280.273.70%2,649,600
Feb 6, 20260.270.270.260.270.26-2,513,700
Feb 5, 20260.290.290.270.270.26-5.26%1,873,900
Feb 4, 20260.280.290.280.290.281.79%1,417,300
Feb 3, 20260.270.290.260.280.275.66%3,786,600
Feb 2, 20260.270.270.260.270.26-5.36%5,164,900
Jan 30, 20260.300.300.280.280.27-8.20%3,730,800
Jan 29, 20260.310.320.310.310.30-1,194,800
Jan 28, 20260.310.310.300.310.303.39%3,175,100
Jan 27, 20260.310.320.290.300.29-3.28%4,492,600
Jan 26, 20260.280.310.280.310.3012.96%7,608,800
Jan 23, 20260.250.280.250.270.2610.20%7,246,900
Jan 22, 20260.250.250.250.250.24-1,564,300
Jan 21, 20260.250.250.240.250.24-2,338,600
Jan 20, 20260.230.250.230.250.244.26%7,018,600
Jan 19, 20260.230.240.230.240.23-1,456,600
Jan 16, 20260.230.240.230.240.23-1,076,500
Jan 15, 20260.240.240.230.240.23-1,488,500
Jan 14, 20260.240.240.230.240.23-1,161,200
Jan 13, 20260.230.240.230.240.234.44%4,705,100
Jan 12, 20260.220.230.220.230.224.65%1,779,700
Jan 9, 20260.220.220.220.220.21-436,800
Jan 8, 20260.220.220.210.220.21-2.27%761,700
Jan 7, 20260.220.230.220.220.222.33%3,673,400
Jan 6, 20260.220.220.220.220.21-2.27%747,500
Jan 5, 20260.220.220.210.220.222.33%781,200
Jan 2, 20260.220.220.210.220.21-1,475,600
Dec 31, 20250.220.220.210.220.21-2.27%312,500
Dec 30, 20250.220.220.210.220.22-798,800
Dec 29, 20250.220.220.210.220.22-764,000
Dec 26, 20250.220.220.210.220.224.76%1,249,600
Dec 24, 20250.210.220.200.210.212.44%1,960,500
Dec 23, 20250.210.210.210.210.202.50%219,300
Dec 22, 20250.200.210.200.200.20-2.44%500,700
Dec 19, 20250.200.210.200.210.20-163,200
Dec 18, 20250.200.210.200.210.203.54%433,600
Dec 17, 20250.200.200.200.200.19-3.41%121,300
Dec 16, 20250.200.210.200.210.20-80,700
Dec 15, 20250.200.210.200.210.20-394,700
Dec 12, 20250.200.210.200.210.20-619,200
Dec 11, 20250.210.210.200.210.20-228,800
Dec 10, 20250.200.210.200.210.203.02%403,700
Dec 9, 20250.200.200.200.200.19-0.50%319,000
Dec 8, 20250.200.200.200.200.20-2.44%110,800
Dec 5, 20250.210.210.200.210.20-260,400
Dec 4, 20250.210.210.200.210.20-2.38%129,600
Dec 3, 20250.210.210.200.210.212.44%879,300
Dec 2, 20250.200.210.190.210.203.02%1,799,200
Dec 1, 20250.200.200.200.200.19-0.50%124,900
Nov 28, 20250.200.200.200.200.202.56%426,600
Nov 27, 20250.200.200.190.200.19-1.02%216,600
Nov 26, 20250.200.200.190.200.190.51%1,689,300
Nov 25, 20250.200.200.190.200.19-1.51%196,400
Nov 24, 20250.200.200.190.200.191.02%765,400
Nov 21, 20250.200.200.190.200.19-648,500
Nov 20, 20250.200.200.200.200.19-1.50%415,700
Nov 19, 20250.200.200.190.200.200.50%224,300
Nov 18, 20250.210.210.190.200.19-2.93%1,038,700
Nov 17, 20250.200.210.200.210.20-91,800
Nov 14, 20250.210.210.200.210.20-261,500
Nov 13, 20250.210.210.210.210.20-2.38%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, 20250.200.220.200.210.202.50%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, 20250.210.220.210.220.212.38%218,300
Oct 31, 20250.210.210.210.210.212.44%590,800
Oct 30, 20250.210.210.210.210.20-2.38%346,800
Oct 29, 20250.220.220.210.210.21-2.33%433,200
Oct 28, 20250.230.230.220.220.21-6.52%1,200,700
Oct 27, 20250.230.230.220.230.232.22%748,900
Oct 24, 20250.220.230.210.230.222.27%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, 20250.210.220.210.210.20-2,058,900
Oct 17, 20250.210.210.200.210.20-1,740,600
Oct 16, 20250.210.210.200.210.20-2.38%1,382,800
Oct 15, 20250.210.210.200.210.212.44%1,203,200
Oct 14, 20250.210.220.200.210.20-5,299,000