Skip to main content
logo
Chasen Holdings Limited (SGX:5NV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0850
-0.0010 (-1.16%)
At close: Oct 31, 2025

Chasen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.090.090.090.09--1.16%811,300
Oct 30, 20250.090.090.090.09--1.15%560,000
Oct 29, 20250.090.090.090.09-1.16%623,500
Oct 28, 20250.090.090.090.09--200,000
Oct 27, 20250.090.090.090.09--2.27%2,301,000
Oct 24, 20250.090.090.090.09-2.33%4,352,100
Oct 23, 20250.090.090.090.09-2.38%1,025,400
Oct 22, 20250.080.090.080.08--710,000
Oct 21, 20250.080.090.080.08-1.20%2,184,200
Oct 17, 20250.090.090.080.08--3.49%1,761,800
Oct 16, 20250.090.090.090.09--1.15%2,256,400
Oct 15, 20250.090.090.090.09-2.35%4,375,000
Oct 14, 20250.090.090.080.09--5.56%5,867,900
Oct 13, 20250.090.090.090.09--3.23%3,189,100
Oct 10, 20250.100.100.090.09--3.13%3,769,200
Oct 9, 20250.090.100.090.10-6.67%15,386,400
Oct 8, 20250.090.090.090.09--1.10%5,105,000
Oct 7, 20250.090.090.090.09-3.41%5,580,200
Oct 6, 20250.090.090.090.09--1.12%2,550,600
Oct 3, 20250.090.090.090.09--2.20%4,266,200
Oct 2, 20250.080.090.080.09-12.35%29,564,100
Oct 1, 20250.080.080.080.08-8.00%12,028,100
Sep 30, 20250.080.080.080.08--1.32%2,283,700
Sep 29, 20250.070.080.070.08-4.11%5,818,400
Sep 26, 20250.070.070.070.07--1,258,300
Sep 25, 20250.070.080.070.07-2.82%4,126,000
Sep 24, 20250.070.070.070.07--466,000
Sep 23, 20250.070.070.070.07-1.43%861,300
Sep 22, 20250.070.070.070.07--2.78%822,700
Sep 19, 20250.070.070.070.07--1.37%1,324,700
Sep 18, 20250.070.080.070.07--5,736,600
Sep 17, 20250.070.070.070.07-5.80%13,764,100
Sep 16, 20250.070.070.070.07-1.47%5,503,900
Sep 15, 20250.070.070.070.07--453,900
Sep 12, 20250.070.070.070.07-1.49%936,700
Sep 11, 20250.070.070.070.07--1.47%96,500
Sep 10, 20250.070.070.070.07--1,800
Sep 9, 20250.070.070.070.07-1.49%480,200
Sep 8, 20250.070.070.070.07--1.47%814,200
Sep 5, 20250.070.070.070.07-1.49%20,000
Sep 4, 20250.070.070.070.07--1.47%2,234,400
Sep 3, 20250.070.070.070.07-1.49%2,479,100
Sep 2, 20250.070.070.070.07--1.47%642,500
Sep 1, 20250.070.070.070.07-1.49%70,100
Aug 29, 20250.070.070.070.07---
Aug 28, 20250.070.070.070.07--2.90%465,100
Aug 27, 20250.070.070.070.07--462,200
Aug 26, 20250.070.070.070.07--285,000
Aug 25, 20250.070.070.070.07-1.47%590,200
Aug 22, 20250.070.070.070.07--3,959,500