Choo Chiang Holdings Ltd. (SGX:42E)
Singapore · Delayed Price · Currency is SGD 0.4300
-0.0100 (-2.27%)
At close: Aug 29, 2025
Choo Chiang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 38,800 |
| Aug 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 12,000 |
| Aug 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 3,700 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 10,100 |
| Aug 21, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 20,000 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | -2.27% | 80,400 |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 22,400 |
| Aug 15, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -1.12% | 82,000 |
| Aug 14, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.43 | 1.14% | 26,500 |
| Aug 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.15% | 50,100 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -1.14% | 21,000 |
| Aug 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 44,100 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 400 |
| Aug 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -2.22% | 45,600 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 2.27% | 12,900 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.43 | -4.35% | 40,000 |
| Jul 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | - | 21,900 |
| Jul 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.45 | 4.55% | 43,000 |
| Jul 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -2.22% | 40,700 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 13,400 |
| Jul 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.44 | 3.45% | 51,300 |
| Jul 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | 59,700 |
| Jul 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -3.33% | 28,400 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 220,100 |
| Jul 21, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.44 | 1.12% | 327,100 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 1.14% | 49,200 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.15% | 107,600 |
| Jul 8, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.42 | 1.16% | 37,100 |
| Jul 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | -1.15% | 20,000 |
| Jul 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.42 | 1.16% | 80,100 |
| Jul 2, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | 1.18% | 66,600 |
| Jul 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | -1.16% | 48,000 |
| Jun 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | - | 78,800 |
| Jun 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -2.27% | 18,000 |
| Jun 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 10.00% | 10,000 |
| Jun 25, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | - | 25,400 |
| Jun 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 377,500 |
| Jun 23, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | -3.61% | 35,000 |
| Jun 19, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.40 | -3.49% | 29,300 |
| Jun 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | - | 13,300 |
| Jun 10, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | -4.44% | 8,700 |
| Jun 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.12% | 16,700 |
| Jun 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -2.20% | 27,000 |
| Jun 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 1.11% | 44,000 |
| Jun 2, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.44 | 3.45% | 122,000 |
| May 30, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.42 | 2.35% | 10,200 |
| May 29, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.41 | 1.19% | 19,500 |
| May 28, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.41 | 7.69% | 26,700 |
| May 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -1.27% | 15,400 |
| May 16, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.38 | 1.28% | 235,100 |