Skip to main content
Chasen Holdings Limited (SGX:5NV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0830
-0.0010 (-1.19%)
Last updated: Dec 4, 2025, 3:57 PM SGT

Chasen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.080.080.080.080.08-1.19%152,200
Dec 3, 20250.080.090.080.080.081.20%1,969,800
Dec 1, 20250.080.080.080.080.08-2.35%100,000
Nov 28, 20250.080.090.080.090.091.19%977,100
Nov 27, 20250.080.090.080.080.081.20%669,700
Nov 26, 20250.080.080.080.080.08-2.35%453,900
Nov 25, 20250.080.090.080.090.093.66%1,323,200
Nov 24, 20250.080.090.080.080.08-1,896,800
Nov 21, 20250.080.080.080.080.08-2.38%278,200
Nov 20, 20250.080.090.080.080.082.44%1,994,000
Nov 19, 20250.080.090.080.080.08-1,366,700
Nov 18, 20250.090.090.080.080.08-3.53%1,996,600
Nov 17, 20250.090.090.090.090.09-660,300
Nov 14, 20250.090.090.090.090.09-1.16%1,785,000
Nov 13, 20250.090.090.090.090.09-3.37%4,118,100
Nov 12, 20250.090.090.090.090.092.30%11,503,700
Nov 11, 20250.090.090.090.090.09-1,233,200
Nov 10, 20250.090.090.090.090.09-2.25%2,449,900
Nov 7, 20250.090.090.090.090.091.14%613,900
Nov 6, 20250.090.090.090.090.09-2.22%656,000
Nov 5, 20250.090.090.090.090.092.27%468,000
Nov 4, 20250.090.090.090.090.09-2.22%2,688,900
Nov 3, 20250.090.090.090.090.095.88%3,945,800
Oct 31, 20250.090.090.090.090.09-1.16%811,300
Oct 30, 20250.090.090.090.090.09-1.15%560,000
Oct 29, 20250.090.090.090.090.091.16%623,500
Oct 28, 20250.090.090.090.090.09-200,000
Oct 27, 20250.090.090.090.090.09-2.27%2,301,000
Oct 24, 20250.090.090.090.090.092.33%4,352,100
Oct 23, 20250.090.090.090.090.092.38%1,025,400
Oct 22, 20250.080.090.080.080.08-710,000
Oct 21, 20250.080.090.080.080.081.20%2,184,200
Oct 17, 20250.090.090.080.080.08-3.49%1,761,800
Oct 16, 20250.090.090.090.090.09-1.15%2,256,400
Oct 15, 20250.090.090.090.090.092.35%4,375,000
Oct 14, 20250.090.090.080.090.09-5.56%5,867,900
Oct 13, 20250.090.090.090.090.09-3.23%3,189,100
Oct 10, 20250.100.100.090.090.09-3.13%3,769,200
Oct 9, 20250.090.100.090.100.106.67%15,386,400
Oct 8, 20250.090.090.090.090.09-1.10%5,105,000
Oct 7, 20250.090.090.090.090.093.41%5,580,200
Oct 6, 20250.090.090.090.090.09-1.12%2,550,600
Oct 3, 20250.090.090.090.090.09-2.20%4,266,200
Oct 2, 20250.080.090.080.090.0912.35%29,564,100
Oct 1, 20250.080.080.080.080.088.00%12,028,100
Sep 30, 20250.080.080.080.080.08-1.32%2,283,700
Sep 29, 20250.070.080.070.080.084.11%5,818,400
Sep 26, 20250.070.070.070.070.07-1,258,300
Sep 25, 20250.070.080.070.070.072.82%4,126,000
Sep 24, 20250.070.070.070.070.07-466,000
Sep 23, 20250.070.070.070.070.071.43%861,300
Sep 22, 20250.070.070.070.070.07-2.78%822,700
Sep 19, 20250.070.070.070.070.07-1.37%1,324,700
Sep 18, 20250.070.080.070.070.07-5,736,600
Sep 17, 20250.070.070.070.070.075.80%13,764,100
Sep 16, 20250.070.070.070.070.071.47%5,503,900
Sep 15, 20250.070.070.070.070.07-453,900
Sep 12, 20250.070.070.070.070.071.49%936,700
Sep 11, 20250.070.070.070.070.07-1.47%96,500
Sep 10, 20250.070.070.070.070.07-1,800
Sep 9, 20250.070.070.070.070.071.49%480,200
Sep 8, 20250.070.070.070.070.07-1.47%814,200
Sep 5, 20250.070.070.070.070.071.49%20,000
Sep 4, 20250.070.070.070.070.07-1.47%2,234,400
Sep 3, 20250.070.070.070.070.071.49%2,479,100
Sep 2, 20250.070.070.070.070.07-1.47%642,500
Sep 1, 20250.070.070.070.070.071.49%70,100
Aug 28, 20250.070.070.070.070.07-2.90%465,100
Aug 27, 20250.070.070.070.070.07-462,200
Aug 26, 20250.070.070.070.070.07-285,000
Aug 25, 20250.070.070.070.070.071.47%590,200
Aug 22, 20250.070.070.070.070.07-3,959,500
Aug 21, 20250.070.070.070.070.07-60,000
Aug 20, 20250.070.070.070.070.07-1.45%450,100
Aug 19, 20250.070.070.070.070.07-2,387,500
Aug 18, 20250.070.070.070.070.072.99%6,048,400
Aug 15, 20250.070.070.070.070.07-1.47%1,328,000
Aug 14, 20250.070.070.070.070.07-100
Aug 13, 20250.070.070.070.070.071.49%4,179,600
Aug 12, 20250.070.070.070.070.07-300,900
Aug 11, 20250.070.070.070.070.07-1.47%683,700
Aug 8, 20250.070.070.070.070.071.49%708,800
Aug 7, 20250.070.070.070.070.07-1,265,100
Aug 6, 20250.070.070.070.070.07-1.47%831,100
Aug 5, 20250.070.070.070.070.071.49%2,155,600
Aug 4, 20250.070.070.070.070.07-2,001,900
Aug 1, 20250.070.070.070.070.07-4.29%7,095,700
Jul 31, 20250.070.070.070.070.072.94%1,964,300
Jul 30, 20250.070.070.070.070.07-1.45%773,200
Jul 29, 20250.070.070.070.070.07-1.43%5,223,300
Jul 28, 20250.070.070.070.070.07-1.41%1,340,100
Jul 25, 20250.070.070.070.070.07-1,119,900
Jul 24, 20250.070.070.070.070.074.41%7,908,500
Jul 23, 20250.070.070.070.070.07-1,830,800
Jul 22, 20250.070.070.070.070.07-415,100
Jul 21, 20250.070.070.070.070.07-2.86%800,500
Jul 18, 20250.070.070.070.070.071.45%2,464,700
Jul 17, 20250.070.070.070.070.072.99%9,650,700
Jul 16, 20250.070.070.070.070.071.52%3,588,900
Jul 15, 20250.070.070.070.070.071.54%1,012,800