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