Chasen Holdings Limited (SGX:5NV)
Singapore · Delayed Price · Currency is SGD 0.1000
-0.0040 (-3.85%)
Last updated: Jul 28, 2026, 3:56 PM SGT
Chasen Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | -1.92% | 347,000 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 4,393,800 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,969,600 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,076,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 4,100,600 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | 7,199,500 |
| Jul 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 3,015,500 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.45% | 5,937,400 |
| Jul 16, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 8.91% | 33,168,600 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,047,000 |
| Jul 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.02% | 6,050,900 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.48% | 9,520,400 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,889,100 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 12,594,400 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 4,575,900 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 7,560,500 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 6,387,800 |
| Jul 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.81% | 11,559,100 |
| Jul 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 10,440,500 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 12,802,700 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 9,317,000 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.79% | 16,786,500 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.44% | 13,272,000 |
| Jun 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.63% | 9,279,300 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | 3,227,400 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.64% | 13,875,400 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 7,182,800 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.58% | 8,336,200 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 3,267,500 |
| Jun 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.29% | 3,300,000 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.59% | 4,601,000 |
| Jun 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 13,484,000 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 6,944,400 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 3,638,600 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.36% | 4,540,800 |
| Jun 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.00% | 9,820,900 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.91% | 5,982,200 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 3,395,100 |
| Jun 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 11,222,100 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.60% | 13,257,300 |
| Jun 2, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 16.36% | 36,299,900 |
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 5,750,900 |
| May 28, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.15% | 22,876,700 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 1,534,800 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.40% | 2,351,900 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | 1,936,100 |
| May 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,268,500 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 3,047,500 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 7,034,300 |
| May 18, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 6,112,600 |