Chasen Holdings Limited 5NV
SGX · Singapore · Transportation
SGD 0.0910-0.00 (-3.19%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SGD 0.09 | -2.08% | SGD 0.10 | SGD 0.10 | SGD 0.09 | 955.10K |
| 2026-09-29 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.10 | SGD 0.09 | 192.10K |
| 2026-09-28 | SGD 0.10 | -1.03% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 448.70K |
| 2026-09-25 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 4.29M |
| 2026-09-24 | SGD 0.10 | +2.11% | SGD 0.09 | SGD 0.10 | SGD 0.09 | 1.40M |
| 2026-09-23 | SGD 0.09 | 0.00% | SGD 0.09 | SGD 0.10 | SGD 0.09 | 675.40K |
| 2026-09-22 | SGD 0.09 | -2.06% | SGD 0.10 | SGD 0.10 | SGD 0.09 | 1.13M |
| 2026-09-21 | SGD 0.10 | -1.02% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 1.75M |
| 2026-09-18 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 1.94M |
| 2026-09-17 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 1.88M |
| 2026-09-16 | SGD 0.10 | +2.08% | SGD 0.10 | SGD 0.10 | SGD 0.09 | 2.79M |
| 2026-09-15 | SGD 0.10 | -4.95% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 6.52M |
| 2026-09-14 | SGD 0.10 | -0.98% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 3.04M |
| 2026-09-11 | SGD 0.10 | -3.77% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 3.90M |
| 2026-09-10 | SGD 0.11 | +0.95% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.84M |
| 2026-09-09 | SGD 0.10 | -0.94% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 2.78M |
| 2026-09-08 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 2.08M |
| 2026-09-07 | SGD 0.11 | -2.75% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.44M |
| 2026-09-04 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.91M |
| 2026-09-03 | SGD 0.11 | -2.68% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 4.12M |
| 2026-09-02 | SGD 0.11 | +3.70% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 13.86M |
| 2026-09-01 | SGD 0.11 | +1.89% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 5.33M |
| 2026-08-31 | SGD 0.11 | -1.85% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 2.98M |
| 2026-08-28 | SGD 0.11 | +0.93% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.27M |
| 2026-08-27 | SGD 0.11 | -0.93% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 3.85M |
| 2026-08-26 | SGD 0.11 | +0.93% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.19M |
| 2026-08-25 | SGD 0.11 | +1.90% | SGD 0.10 | SGD 0.11 | SGD 0.10 | 5.53M |
| 2026-08-24 | SGD 0.10 | -2.78% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 4.86M |
| 2026-08-21 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.33M |
| 2026-08-20 | SGD 0.11 | -0.92% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 5.35M |
| 2026-08-19 | SGD 0.11 | +0.93% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.52M |
| 2026-08-18 | SGD 0.11 | -1.82% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 10.91M |
| 2026-08-17 | SGD 0.11 | +0.92% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.73M |
| 2026-08-14 | SGD 0.11 | -0.91% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 4.29M |
| 2026-08-13 | SGD 0.11 | +0.92% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 5.54M |
| 2026-08-12 | SGD 0.11 | +4.81% | SGD 0.10 | SGD 0.11 | SGD 0.10 | 8.04M |
| 2026-08-11 | SGD 0.10 | -1.89% | SGD 0.10 | SGD 0.11 | SGD 0.10 | 3.68M |
| 2026-08-07 | SGD 0.11 | +1.92% | SGD 0.10 | SGD 0.11 | SGD 0.10 | 2.01M |
| 2026-08-06 | SGD 0.10 | -1.89% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 606.30K |
| 2026-08-05 | SGD 0.11 | -0.93% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 2.87M |
| 2026-08-04 | SGD 0.11 | +3.88% | SGD 0.10 | SGD 0.11 | SGD 0.10 | 7.93M |
| 2026-08-03 | SGD 0.10 | +0.98% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 3.22M |
| 2026-07-31 | SGD 0.10 | +2.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 3.90M |
| 2026-07-30 | SGD 0.10 | -1.96% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 2.28M |
| 2026-07-29 | SGD 0.10 | +0.99% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 2.30M |
| 2026-07-28 | SGD 0.10 | -2.88% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 6.09M |
| 2026-07-27 | SGD 0.10 | -2.80% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 4.39M |
| 2026-07-24 | SGD 0.11 | 0.00% | SGD 0.10 | SGD 0.11 | SGD 0.10 | 3.97M |
| 2026-07-23 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 6.08M |
| 2026-07-22 | SGD 0.11 | -0.93% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 4.10M |
| 2026-07-21 | SGD 0.11 | +2.86% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 7.20M |
| 2026-07-20 | SGD 0.10 | +0.96% | SGD 0.10 | SGD 0.11 | SGD 0.10 | 3.02M |
| 2026-07-17 | SGD 0.10 | -5.45% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 5.94M |
| 2026-07-16 | SGD 0.11 | +8.91% | SGD 0.10 | SGD 0.12 | SGD 0.10 | 33.17M |
| 2026-07-15 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 4.05M |
| 2026-07-14 | SGD 0.10 | +2.02% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 6.05M |
| 2026-07-13 | SGD 0.10 | -7.48% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 9.52M |
| 2026-07-10 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 21.89M |
| 2026-07-09 | SGD 0.11 | +1.90% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 12.59M |
| 2026-07-08 | SGD 0.10 | -0.94% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 4.58M |
| 2026-07-07 | SGD 0.11 | +0.95% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 7.56M |
| 2026-07-06 | SGD 0.10 | -3.67% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 6.39M |
| 2026-07-03 | SGD 0.11 | +4.81% | SGD 0.10 | SGD 0.11 | SGD 0.10 | 11.56M |
| 2026-07-02 | SGD 0.10 | -0.95% | SGD 0.10 | SGD 0.11 | SGD 0.10 | 10.44M |
| 2026-07-01 | SGD 0.10 | -3.67% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 12.80M |
| 2026-06-30 | SGD 0.11 | -0.91% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 9.32M |
| 2026-06-29 | SGD 0.11 | -1.79% | SGD 0.11 | SGD 0.11 | SGD 0.10 | 16.79M |
| 2026-06-26 | SGD 0.11 | -7.44% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 13.27M |
| 2026-06-25 | SGD 0.12 | -7.63% | SGD 0.13 | SGD 0.13 | SGD 0.12 | 9.28M |
| 2026-06-24 | SGD 0.13 | -1.50% | SGD 0.13 | SGD 0.13 | SGD 0.13 | 3.23M |
| 2026-06-23 | SGD 0.13 | -7.64% | SGD 0.15 | SGD 0.15 | SGD 0.13 | 13.88M |
| 2026-06-22 | SGD 0.14 | -1.37% | SGD 0.15 | SGD 0.15 | SGD 0.14 | 7.18M |
| 2026-06-19 | SGD 0.15 | -4.58% | SGD 0.16 | SGD 0.16 | SGD 0.14 | 8.34M |
| 2026-06-18 | SGD 0.15 | -2.55% | SGD 0.16 | SGD 0.16 | SGD 0.15 | 3.27M |
| 2026-06-17 | SGD 0.16 | +3.29% | SGD 0.15 | SGD 0.16 | SGD 0.15 | 3.30M |
| 2026-06-16 | SGD 0.15 | -5.59% | SGD 0.16 | SGD 0.16 | SGD 0.15 | 4.60M |
| 2026-06-15 | SGD 0.16 | -1.23% | SGD 0.16 | SGD 0.17 | SGD 0.16 | 13.48M |
| 2026-06-12 | SGD 0.16 | +1.88% | SGD 0.16 | SGD 0.16 | SGD 0.16 | 6.94M |
| 2026-06-11 | SGD 0.16 | +0.63% | SGD 0.16 | SGD 0.16 | SGD 0.16 | 3.64M |
| 2026-06-10 | SGD 0.16 | -5.36% | SGD 0.17 | SGD 0.17 | SGD 0.16 | 4.54M |
| 2026-06-09 | SGD 0.17 | -4.00% | SGD 0.18 | SGD 0.18 | SGD 0.17 | 9.82M |
| 2026-06-08 | SGD 0.17 | -5.91% | SGD 0.18 | SGD 0.18 | SGD 0.17 | 5.98M |
| 2026-06-05 | SGD 0.19 | +0.54% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 3.40M |
| 2026-06-04 | SGD 0.19 | -1.07% | SGD 0.18 | SGD 0.19 | SGD 0.18 | 11.22M |
| 2026-06-03 | SGD 0.19 | -2.60% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 13.26M |
| 2026-06-02 | SGD 0.19 | +16.36% | SGD 0.17 | SGD 0.19 | SGD 0.16 | 36.30M |
| 2026-05-29 | SGD 0.17 | -1.20% | SGD 0.17 | SGD 0.17 | SGD 0.16 | 5.75M |
| 2026-05-28 | SGD 0.17 | +9.15% | SGD 0.16 | SGD 0.18 | SGD 0.16 | 22.88M |
| 2026-05-27 | SGD 0.15 | 0.00% | SGD 0.15 | SGD 0.15 | SGD 0.15 | 0 |
| 2026-05-26 | SGD 0.15 | +0.66% | SGD 0.15 | SGD 0.15 | SGD 0.15 | 1.53M |