Skip to main content
Chasen Holdings Limited (SGX:5NV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0780
-0.0010 (-1.27%)
At close: Mar 9, 2026

Chasen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.080.080.08-1.27%210,700
Mar 6, 20260.080.080.080.080.081.28%100
Mar 5, 20260.080.080.080.080.08-386,600
Mar 4, 20260.080.080.080.080.08-723,100
Mar 3, 20260.080.080.080.080.08-1.27%439,200
Mar 2, 20260.080.080.080.080.08-5.95%1,838,700
Feb 27, 20260.080.080.080.080.081.20%464,400
Feb 26, 20260.080.080.080.080.08-2.35%300,200
Feb 25, 20260.090.090.080.090.091.19%1,289,000
Feb 24, 20260.080.090.080.080.081.20%3,517,700
Feb 23, 20260.080.090.080.080.08-1.19%289,900
Feb 20, 20260.080.080.080.080.08-259,100
Feb 19, 20260.080.080.080.080.082.44%987,800
Feb 16, 20260.080.080.080.080.08-2.38%90,500
Feb 11, 20260.080.080.080.080.082.44%669,400
Feb 10, 20260.080.080.080.080.081.23%136,200
Feb 9, 20260.080.080.080.080.08-200,100
Feb 6, 20260.080.080.080.080.08-1.22%295,400
Feb 5, 20260.080.080.080.080.081.23%406,000
Feb 4, 20260.080.080.080.080.08-1.22%2,400
Feb 3, 20260.080.080.080.080.081.23%232,700
Feb 2, 20260.080.080.080.080.08-2.41%831,200
Jan 30, 20260.080.080.080.080.08-1,067,600
Jan 29, 20260.080.080.080.080.08-1.19%5,100
Jan 28, 20260.080.090.080.080.08-780,200
Jan 27, 20260.090.090.080.080.08-608,400
Jan 26, 20260.090.090.080.080.08-2.33%1,107,500
Jan 23, 20260.090.090.090.090.09-810,200
Jan 22, 20260.090.090.090.090.091.18%288,300
Jan 21, 20260.090.090.090.090.09-231,200
Jan 20, 20260.090.090.090.090.09-1.16%2,491,900
Jan 19, 20260.080.090.080.090.091.18%2,106,700
Jan 16, 20260.090.090.080.090.09-308,400
Jan 15, 20260.090.090.080.090.09-1.16%1,030,700
Jan 14, 20260.090.090.080.090.092.38%1,155,700
Jan 13, 20260.080.090.080.080.08-142,300
Jan 12, 20260.080.090.080.080.08-1.18%1,557,400
Jan 9, 20260.090.090.090.090.091.19%270,100
Jan 8, 20260.090.090.080.080.08-4.55%1,034,300
Jan 7, 20260.090.090.090.090.091.15%1,664,800
Jan 6, 20260.090.090.090.090.09-2.25%2,256,700
Jan 5, 20260.090.090.090.090.09-1.11%2,124,700
Jan 2, 20260.090.090.090.090.093.45%6,917,600
Dec 31, 20250.090.090.090.090.091.16%6,205,800
Dec 30, 20250.080.090.080.090.092.38%1,658,300
Dec 29, 20250.080.090.080.080.081.20%157,800
Dec 26, 20250.080.080.080.080.08-1.19%282,000
Dec 23, 20250.080.080.080.080.082.44%414,200
Dec 22, 20250.080.080.080.080.08-1.20%300
Dec 19, 20250.080.080.080.080.081.22%45,800
Dec 17, 20250.080.080.080.080.08-1.20%51,200
Dec 16, 20250.080.080.080.080.08-27,500
Dec 15, 20250.080.080.080.080.08-310,500
Dec 12, 20250.080.080.080.080.081.22%167,300
Dec 11, 20250.080.090.080.080.08-1.20%461,700
Dec 10, 20250.080.080.080.080.08-950,000
Dec 9, 20250.080.080.080.080.081.22%747,600
Dec 8, 20250.080.080.080.080.08-1.20%461,900
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