Skip to main content
Chasen Holdings Limited (SGX:5NV)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0870
+0.0020 (2.35%)
Last updated: Apr 29, 2026, 9:43 AM SGT

Chasen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.090.080.090.09-3.41%761,700
Apr 27, 20260.090.090.090.090.091.15%503,700
Apr 24, 20260.090.090.090.090.091.16%279,000
Apr 23, 20260.090.090.090.090.09-2.27%2,308,000
Apr 22, 20260.090.090.090.090.091.15%1,935,300
Apr 21, 20260.090.090.090.090.093.57%3,196,300
Apr 20, 20260.090.090.080.080.08-1.18%690,400
Apr 17, 20260.090.090.080.090.09-356,700
Apr 16, 20260.090.090.090.090.09-3,770,900
Apr 15, 20260.080.090.080.090.092.41%6,506,400
Apr 14, 20260.080.080.080.080.083.75%4,530,100
Apr 13, 20260.080.080.080.080.081.27%4,375,900
Apr 10, 20260.080.080.080.080.08-1.25%50,000
Apr 9, 20260.080.080.080.080.081.27%1,216,100
Apr 8, 20260.080.080.080.080.081.28%306,700
Apr 7, 20260.080.080.080.080.08-1.27%200,100
Apr 6, 20260.070.080.070.080.082.60%200
Apr 2, 20260.080.080.080.080.081.32%100
Apr 1, 20260.080.080.080.080.08-40,000
Mar 31, 20260.080.080.080.080.08-381,300
Mar 30, 20260.080.080.080.080.08-3.80%137,000
Mar 27, 20260.080.080.080.080.081.28%30,200
Mar 25, 20260.080.080.080.080.08-3,786,400
Mar 24, 20260.080.080.080.080.085.41%1,815,700
Mar 23, 20260.080.080.070.070.07-3.90%778,800
Mar 20, 20260.080.080.080.080.08-508,400
Mar 19, 20260.080.080.080.080.08-1,002,100
Mar 18, 20260.080.080.080.080.08-1,724,900
Mar 17, 20260.080.080.080.080.082.67%827,900
Mar 16, 20260.080.080.080.080.08-2.60%704,100
Mar 13, 20260.080.080.080.080.08-100,000
Mar 12, 20260.080.080.080.080.08-3.75%2,666,100
Mar 11, 20260.080.080.080.080.082.56%1,086,000
Mar 10, 20260.080.080.080.080.08-250,000
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