AsiaPhos Limited (SGX:5WV)
Singapore
· Delayed Price · Currency is SGD 0.0090
+0.0010 (12.50%)
At close: Apr 28, 2026
AsiaPhos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 5,096,000 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 422,100 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 800 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 1,200,900 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 950,100 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 600,100 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,000,200 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 6,202,000 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,795,000 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 300,300 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 833,200 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 1,000,000 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,083,900 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 401,100 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 690,700 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,593,000 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,600 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 500 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 100,100 |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,400 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 49,200 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,200,900 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,000 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 881,000 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,268,000 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,500 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 352,300 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 600,000 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 280,000 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 704,100 |
| Feb 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 500,900 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 120,300 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 120,100 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 15,672,200 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 102,600 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,005,300 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 1,807,300 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 7,251,700 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,720,600 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 2,951,400 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 2,027,000 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 5,684,500 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,639,400 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,079,600 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,269,600 |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 13,700 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 443,400 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,008,300 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 26,800 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 551,600 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,000 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,216,900 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 1,600 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 458,900 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,378,300 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 958,800 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,600 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 501,400 |
| Dec 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,800,700 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 1,951,100 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 26,000 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 447,800 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 873,100 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8,500,000 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,112,900 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,453,700 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 6,299,900 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 10,100 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 987,400 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 29,136,400 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,051,100 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 500 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 100 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 150,200 |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 100 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 510,200 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 6,355,900 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 642,800 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,850,800 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 209,400 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,283,800 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 608,800 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.18% | 4,719,500 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 9,904,700 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,007,600 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 9,246,600 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 37,000 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 67,645,800 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 300 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 1,171,800 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,000,200 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,472,500 |