Amplefield Limited (SGX:AOF)
Singapore
· Delayed Price · Currency is SGD 0.0260
-0.0020 (-7.14%)
At close: Dec 4, 2025
Amplefield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 51,500 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,200 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 22,800 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,100 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 100,200 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 858,300 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,200 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 15,200 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 385,000 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,551,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 694,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,285,000 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 2,681,000 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 650,200 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 633,600 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 10,100 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 7,365,300 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 1,721,000 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,441,000 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 805,400 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 14,149,400 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 460,100 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 869,600 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 124,400 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 4,565,400 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,444,400 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 7,883,000 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 3,474,700 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 2,040,300 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 4,436,300 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 5,379,100 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 44,717,200 |
| Oct 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 3,841,600 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 602,300 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 10,100 |
| Oct 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 811,000 |
| Oct 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 475,500 |
| Oct 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,004,800 |
| Oct 7, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,267,500 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 824,300 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 401,100 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,980,400 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 7,062,500 |
| Sep 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 13,988,700 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,099,800 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 769,800 |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.33% | 400,900 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,300 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 231,400 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 523,100 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 165,300 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 311,200 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 55,900 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 600 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 500 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 350,000 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 1,100 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 210,800 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 258,200 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 2,534,400 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 2,338,200 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500,200 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 419,000 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,000 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 950,000 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 572,500 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,050,200 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,270,600 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 2,801,400 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 517,500 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,195,000 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 113,500 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 457,500 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 200,000 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 655,100 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 6,851,800 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 118,000 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 1,257,500 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 309,500 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300,000 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 450,500 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 430,200 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 600 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,000 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 130,100 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 204,000 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 248,000 |