Skip to main content
logo
Chasen Holdings Limited (SGX:5NV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1630
+0.0030 (1.88%)
At close: Jun 12, 2026

Chasen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20260.160.160.160.160.160.63%3,638,600
Jun 10, 20260.170.170.160.160.16-5.36%4,540,800
Jun 9, 20260.180.180.170.170.17-4.00%9,820,900
Jun 8, 20260.180.180.170.180.18-5.91%5,982,200
Jun 5, 20260.190.190.180.190.190.54%3,395,100
Jun 4, 20260.180.190.180.190.19-1.07%11,222,100
Jun 3, 20260.190.190.180.190.19-2.60%13,257,300
Jun 2, 20260.170.190.160.190.1916.36%36,299,900
May 29, 20260.170.170.160.170.17-1.20%5,750,900
May 28, 20260.160.180.160.170.179.15%22,876,700
May 26, 20260.150.150.150.150.150.66%1,534,800
May 25, 20260.150.150.150.150.153.40%2,351,900
May 22, 20260.150.150.150.150.151.38%1,936,100
May 21, 20260.150.150.140.150.15-3,268,500
May 20, 20260.150.150.150.150.15-0.68%3,047,500
May 19, 20260.150.150.140.150.150.69%7,034,300
May 18, 20260.160.160.140.150.15-6.45%6,112,600
May 15, 20260.160.160.150.160.16-0.64%5,622,900
May 14, 20260.160.160.160.160.16-1.89%5,730,100
May 13, 20260.150.160.150.160.167.43%13,909,300
May 12, 20260.160.160.150.150.15-1.99%13,376,000
May 11, 20260.130.150.130.150.1516.15%34,601,600
May 8, 20260.120.130.120.130.138.33%16,653,500
May 7, 20260.110.130.110.120.1212.15%20,859,500
May 6, 20260.110.110.110.110.11-2.73%3,236,800
May 5, 20260.110.110.110.110.11-3.51%5,079,400
May 4, 20260.100.120.100.110.1115.15%37,979,200
Apr 30, 20260.090.100.090.100.1015.12%13,904,400
Apr 29, 20260.090.090.090.090.091.18%110,200
Apr 28, 20260.080.090.080.090.09-3.41%761,700
Apr 27, 20260.090.090.090.090.091.15%503,700
Apr 24, 20260.090.090.090.090.091.16%279,000
Apr 23, 20260.090.090.090.090.09-2.27%2,308,000
Apr 22, 20260.090.090.090.090.091.15%1,935,300
Apr 21, 20260.090.090.090.090.093.57%3,196,300
Apr 20, 20260.090.090.080.080.08-1.18%690,400
Apr 17, 20260.090.090.080.090.09-356,700
Apr 16, 20260.090.090.090.090.09-3,770,900
Apr 15, 20260.080.090.080.090.092.41%6,506,400
Apr 14, 20260.080.080.080.080.083.75%4,530,100
Apr 13, 20260.080.080.080.080.081.27%4,375,900
Apr 10, 20260.080.080.080.080.08-1.25%50,000
Apr 9, 20260.080.080.080.080.081.27%1,216,100
Apr 8, 20260.080.080.080.080.081.28%306,700
Apr 7, 20260.080.080.080.080.08-1.27%200,100
Apr 6, 20260.070.080.070.080.082.60%200
Apr 2, 20260.080.080.080.080.081.32%100
Apr 1, 20260.080.080.080.080.08-40,000
Mar 31, 20260.080.080.080.080.08-381,300
Mar 30, 20260.080.080.080.080.08-3.80%137,000