Casa Holdings Limited (SGX:C04)
Singapore
· Delayed Price · Currency is SGD 0.129
+0.002 (1.57%)
At close: Dec 5, 2025
Casa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.57% | 81,600 |
| Dec 4, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -0.78% | 67,900 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.57% | 85,000 |
| Nov 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.44% | 185,900 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 200 |
| Nov 24, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 538,000 |
| Nov 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.56% | 4,100 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,100 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 8.93% | 11,900 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.20% | 100 |
| Nov 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 33,100 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.67% | 38,100 |
| Oct 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.69% | 20,100 |
| Oct 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 204,600 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 11,000 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 32,000 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 1,000 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 24,200 |
| Sep 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.10% | 70,000 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.09% | 33,500 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | 30,100 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 30,800 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 1,300 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 100 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 61,000 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 12,100 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 9,500 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 4,000 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 100 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,900 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 20,000 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 4,000 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 102,500 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,000 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 51,600 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 77,400 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 50,000 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 23,000 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 100 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 42,200 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 100 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 29,800 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 7,900 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 60,000 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,700 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 46,800 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 31,000 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 73,100 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 144,500 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 66,000 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 73,900 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 56,500 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 148,300 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 214,300 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 100 |
| Jul 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 168,700 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 63,800 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 99,100 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.78% | 50,100 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.27% | 5,100 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Jul 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.92% | 182,100 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,500 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 67,400 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 80,200 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 100,300 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 72,600 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 47,000 |
| Jun 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 357,700 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 28,600 |
| Jun 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 56,600 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 64,200 |