Chasen Holdings Limited (SGX:5NV)
Singapore · Delayed Price · Currency is SGD 0.1080
-0.0010 (-0.92%)
At close: Aug 20, 2026
Chasen Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 550,600 |
| 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 |
| 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 |