Skip to main content
logo
Chasen Holdings Limited (SGX:5NV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1480
+0.0030 (2.07%)
Last updated: May 22, 2026, 11:54 AM SGT

Chasen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 27, 20260.080.080.080.080.081.28%30,200
Mar 25, 20260.080.080.080.080.08-3,786,400
Mar 24, 20260.080.080.080.080.085.41%1,815,700
Mar 23, 20260.080.080.070.070.07-3.90%778,800
Mar 20, 20260.080.080.080.080.08-508,400
Mar 19, 20260.080.080.080.080.08-1,002,100
Mar 18, 20260.080.080.080.080.08-1,724,900
Mar 17, 20260.080.080.080.080.082.67%827,900
Mar 16, 20260.080.080.080.080.08-2.60%704,100
Mar 13, 20260.080.080.080.080.08-100,000
Mar 12, 20260.080.080.080.080.08-3.75%2,666,100
Mar 11, 20260.080.080.080.080.082.56%1,086,000
Mar 10, 20260.080.080.080.080.08-250,000