Skip to main content
logo
Chasen Holdings Limited (SGX:5NV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0820
+0.0010 (1.23%)
At close: Oct 26, 2026

Chasen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20260.080.080.080.080.081.23%139,100
Oct 23, 20260.080.080.080.080.08-2.41%133,900
Oct 22, 20260.080.080.080.080.08-1.19%883,200
Oct 21, 20260.080.090.080.080.08-166,200
Oct 20, 20260.080.090.080.080.08-847,100
Oct 19, 20260.090.090.080.080.08-3.45%274,900
Oct 16, 20260.080.090.080.090.093.57%1,179,300
Oct 15, 20260.090.090.080.080.08-2.33%717,900
Oct 14, 20260.090.090.090.090.09-4.44%390,500
Oct 13, 20260.090.090.090.090.09-1.10%728,700
Oct 12, 20260.090.090.090.090.09-1.09%254,200
Oct 9, 20260.090.090.090.090.09-1.08%411,000
Oct 8, 20260.090.100.090.090.093.33%1,868,900
Oct 7, 20260.090.090.090.090.09-433,800
Oct 6, 20260.090.090.090.090.09-1.10%61,600
Oct 5, 20260.090.090.090.090.09-2.15%734,700
Oct 2, 20260.090.090.090.090.092.20%721,300
Oct 1, 20260.090.090.090.090.09-3.19%2,404,700
Sep 30, 20260.100.100.090.090.09-2.08%955,100
Sep 29, 20260.100.100.100.100.10-192,100
Sep 28, 20260.100.100.100.100.10-1.03%448,700
Sep 25, 20260.100.100.100.100.10-4,294,700
Sep 24, 20260.100.100.090.100.102.11%1,401,300
Sep 23, 20260.090.100.090.100.10-675,400
Sep 22, 20260.100.100.100.100.10-2.06%1,130,000
Sep 21, 20260.100.100.100.100.10-1.02%1,749,100
Sep 18, 20260.100.100.100.100.10-1,943,400
Sep 17, 20260.100.100.100.100.10-1,883,400
Sep 16, 20260.100.100.090.100.102.08%2,785,700
Sep 15, 20260.100.100.100.100.10-4.95%6,523,300
Sep 14, 20260.100.100.100.100.10-0.98%3,037,500
Sep 11, 20260.110.110.100.100.10-3.77%3,901,700
Sep 10, 20260.110.110.110.110.110.95%1,835,200
Sep 9, 20260.110.110.110.110.11-0.94%2,778,100
Sep 8, 20260.110.110.110.110.11-2,075,200
Sep 7, 20260.110.110.110.110.11-2.75%2,438,500
Sep 4, 20260.110.110.110.110.11-1,907,700
Sep 3, 20260.110.110.110.110.11-2.68%4,121,500
Sep 2, 20260.110.110.110.110.113.70%13,864,100
Sep 1, 20260.110.110.110.110.111.89%5,332,800
Aug 31, 20260.110.110.110.110.11-1.85%2,981,600
Aug 28, 20260.110.110.110.110.110.93%2,273,600
Aug 27, 20260.110.110.110.110.11-0.93%3,845,800
Aug 26, 20260.110.110.110.110.110.93%2,188,600
Aug 25, 20260.110.110.100.110.111.90%5,534,500
Aug 24, 20260.110.110.110.110.11-2.78%4,861,800
Aug 21, 20260.110.110.110.110.11-2,331,200
Aug 20, 20260.110.110.110.110.11-0.92%5,346,200
Aug 19, 20260.110.110.110.110.110.93%2,521,300
Aug 18, 20260.110.120.110.110.11-1.82%10,906,500