Chasen Holdings Limited (SGX:5NV)
Singapore · Delayed Price · Currency is SGD 0.1070
-0.0020 (-1.83%)
Last updated: Jul 6, 2026, 3:30 PM SGT
Chasen Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 5,622,900 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 5,730,100 |
| May 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.43% | 13,909,300 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.99% | 13,376,000 |
| May 11, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.15% | 34,601,600 |
| May 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 16,653,500 |
| May 7, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 12.15% | 20,859,500 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 3,236,800 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 5,079,400 |
| May 4, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 15.15% | 37,979,200 |
| Apr 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 15.12% | 13,904,400 |
| Apr 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | 110,200 |
| Apr 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -3.41% | 761,700 |
| Apr 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 503,700 |
| Apr 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 279,000 |
| Apr 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 2,308,000 |
| Apr 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 1,935,300 |