Aspial Lifestyle Limited (SGX:5UF)
Singapore
· Delayed Price · Currency is SGD 0.430
+0.010 (2.38%)
At close: Apr 29, 2026
Aspial Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -3.45% | 1,504,000 |
| Apr 27, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.35% | 992,600 |
| Apr 24, 2026 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.30% | 5,061,300 |
| Apr 23, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -4.40% | 2,681,300 |
| Apr 22, 2026 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 3.41% | 5,585,400 |
| Apr 21, 2026 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 7.32% | 6,483,100 |
| Apr 20, 2026 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 5.13% | 4,732,200 |
| Apr 17, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 4.00% | 8,022,900 |
| Apr 16, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 13.64% | 8,803,300 |
| Apr 15, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 1,633,000 |
| Apr 14, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 889,500 |
| Apr 13, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 701,800 |
| Apr 10, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 689,700 |
| Apr 9, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 392,900 |
| Apr 8, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 6.45% | 1,768,000 |
| Apr 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 530,000 |
| Apr 6, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 239,500 |
| Apr 2, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 1,911,000 |
| Apr 1, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 1,421,700 |
| Mar 31, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 616,500 |
| Mar 30, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 682,600 |
| Mar 27, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 378,500 |
| Mar 26, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 1,277,100 |
| Mar 25, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 8.47% | 3,201,400 |
| Mar 24, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 1,836,000 |
| Mar 23, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 3,814,400 |
| Mar 20, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 1,365,700 |
| Mar 19, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -7.58% | 3,140,900 |
| Mar 18, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 1,367,300 |
| Mar 17, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 513,100 |
| Mar 16, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -2.99% | 1,026,300 |
| Mar 13, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 974,600 |
| Mar 12, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 11,114,700 |
| Mar 11, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 2,866,700 |
| Mar 10, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 6.25% | 1,064,800 |
| Mar 9, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -5.88% | 3,063,300 |
| Mar 6, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -6.85% | 3,242,600 |
| Mar 5, 2026 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | - | 3,735,700 |
| Mar 4, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -1.35% | 3,681,500 |
| Mar 3, 2026 | 0.38 | 0.39 | 0.37 | 0.37 | 0.36 | -1.33% | 3,206,700 |
| Mar 2, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.37 | 2.74% | 5,778,800 |
| Feb 27, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | 1.39% | 4,412,300 |
| Feb 26, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.35 | -5.26% | 5,792,600 |
| Feb 25, 2026 | 0.36 | 0.40 | 0.35 | 0.38 | 0.37 | 15.15% | 15,989,300 |
| Feb 24, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.32 | -4.35% | 3,735,100 |
| Feb 23, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.34 | 9.52% | 7,735,400 |
| Feb 20, 2026 | 0.30 | 0.32 | 0.29 | 0.32 | 0.31 | 5.00% | 3,926,600 |
| Feb 19, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 3.45% | 1,458,500 |
| Feb 16, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.28 | 3.57% | 1,912,000 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -5.08% | 3,039,200 |
| Feb 12, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.29 | 5.36% | 4,264,200 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.27 | -3.45% | 2,519,300 |
| Feb 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 3.57% | 3,685,900 |
| Feb 9, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | 3.70% | 2,649,600 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 2,513,700 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.26 | -5.26% | 1,873,900 |
| Feb 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.28 | 1.79% | 1,417,300 |
| Feb 3, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.27 | 5.66% | 3,786,600 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | -5.36% | 5,164,900 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | -8.20% | 3,730,800 |
| Jan 29, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | - | 1,194,800 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.30 | 3.39% | 3,175,100 |
| Jan 27, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.29 | -3.28% | 4,492,600 |
| Jan 26, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.30 | 12.96% | 7,608,800 |
| Jan 23, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.26 | 10.20% | 7,246,900 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 1,564,300 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 2,338,600 |
| Jan 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.24 | 4.26% | 7,018,600 |
| Jan 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 1,456,600 |
| Jan 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 1,076,500 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 1,488,500 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 1,161,200 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 4.44% | 4,705,100 |
| Jan 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 4.65% | 1,779,700 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 436,800 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -2.27% | 761,700 |
| Jan 7, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 3,673,400 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.27% | 747,500 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 781,200 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 1,475,600 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -2.27% | 312,500 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 798,800 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 764,000 |
| Dec 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 1,249,600 |
| Dec 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 1,960,500 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 2.50% | 219,300 |
| Dec 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 500,700 |
| Dec 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | - | 163,200 |
| Dec 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 3.54% | 433,600 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -3.41% | 121,300 |
| Dec 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | - | 80,700 |
| Dec 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | - | 394,700 |
| Dec 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | - | 619,200 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 228,800 |
| Dec 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 3.02% | 403,700 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.50% | 319,000 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 110,800 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 260,400 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -2.38% | 129,600 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 879,300 |