Chasen Holdings Limited (SGX:5NV)
Singapore · Delayed Price · Currency is SGD 0.0900
-0.0010 (-1.10%)
At close: Oct 6, 2026
Chasen Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 61,600 |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.15% | 734,700 |
| Oct 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 721,300 |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.19% | 2,404,700 |
| Sep 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.08% | 955,100 |
| Sep 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 192,100 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.03% | 448,700 |
| Sep 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,294,700 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.11% | 1,401,300 |
| Sep 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 675,400 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.06% | 1,130,000 |
| Sep 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.02% | 1,749,100 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,943,400 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,883,400 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.08% | 2,785,700 |
| Sep 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.95% | 6,523,300 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 3,037,500 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 3,901,700 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 1,835,200 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 2,778,100 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,075,200 |
| Sep 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 2,438,500 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,907,700 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 4,121,500 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | 13,864,100 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 5,332,800 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 2,981,600 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 2,273,600 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 3,845,800 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 2,188,600 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 5,534,500 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.78% | 4,861,800 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,331,200 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 5,346,200 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 2,521,300 |
| Aug 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.82% | 10,906,500 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 1,725,100 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 4,294,400 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 5,538,800 |
| Aug 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.81% | 8,035,400 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 3,675,100 |
| Aug 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 2,008,600 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 606,300 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 2,873,500 |
| Aug 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.88% | 7,928,400 |
| Aug 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 3,222,800 |
| Jul 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.00% | 3,901,200 |
| Jul 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 2,282,600 |
| Jul 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 2,304,200 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.88% | 6,086,200 |