Chasen Holdings Limited (SGX:5NV)
Singapore · Delayed Price · Currency is SGD 0.1060
+0.0010 (0.95%)
Last updated: Sep 10, 2026, 4:57 PM SGT
Chasen Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | 0.95% | 50,000 |
| 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 |
| 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 |