Casa Holdings Limited (SGX:C04)
Singapore · Delayed Price · Currency is SGD 0.1120
-0.0040 (-3.45%)
At close: Apr 28, 2026
Casa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 12,400 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.43% | 39,000 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.93% | 57,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 5,000 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.42% | 1,000 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.63% | 123,000 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.09% | 1,000 |
| Apr 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.50% | 166,800 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 1,000 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 200 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 29,700 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.73% | 130,200 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 400 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 10,000 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 61,400 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 36,000 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,900 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 29,900 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 54,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 5,000 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 30,500 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 670,600 |
| Mar 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.50% | 184,900 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 15,700 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 91,200 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 10,100 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 32,200 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 6.54% | 162,200 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 500 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 107,900 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 53,600 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.68% | 85,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.06% | 544,400 |
| Feb 6, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 17.86% | 57,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -18.84% | 2,000 |
| Jan 30, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 6.15% | 116,300 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.47% | 15,100 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 6.11% | 35,900 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 188,800 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 22,700 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 35,000 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 3,900 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 1,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 65,600 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 21,000 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.12 | -9.79% | 38,500 |