Singapore markets open in 2 hours 39 minutes

Chasen Holdings Limited (5NV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05800.0000 (0.00%)
At close: 04:49PM SGT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.05800.05800.05800.05800.0580-
28 Nov 20220.05800.05800.05800.05800.0580-
25 Nov 20220.05700.05800.05700.05800.058040,000
24 Nov 20220.05800.05800.05800.05800.0580-
23 Nov 20220.05800.05800.05800.05800.0580-
22 Nov 20220.05800.05800.05800.05800.05803,100
21 Nov 20220.06000.06000.06000.06000.0600-
18 Nov 20220.06000.06000.06000.06000.06007,000
17 Nov 20220.06300.06300.06300.06300.0630-
16 Nov 20220.06300.06300.06300.06300.0630-
15 Nov 20220.06300.06300.06300.06300.063010,000
14 Nov 20220.06400.06400.06400.06400.064016,000
11 Nov 20220.06400.06400.06000.06300.0630632,200
10 Nov 20220.05700.05700.05700.05700.0570100
09 Nov 20220.06400.06400.06400.06400.0640-
08 Nov 20220.05800.06400.05600.06400.0640192,400
07 Nov 20220.05800.05800.05800.05800.0580-
04 Nov 20220.05800.05800.05800.05800.05803,000
03 Nov 20220.06400.06400.06400.06400.0640-
02 Nov 20220.06400.06400.06400.06400.0640-
01 Nov 20220.06400.06400.05800.06400.0640127,000
31 Oct 20220.06400.06400.06400.06400.0640-
28 Oct 20220.06100.06400.05600.06400.06405,100
27 Oct 20220.06400.06400.06400.06400.0640-
26 Oct 20220.06400.06400.06400.06400.0640-
25 Oct 20220.06400.06400.06400.06400.0640-
21 Oct 20220.06100.06400.06000.06400.064041,200
20 Oct 20220.06100.06100.06100.06100.0610-
19 Oct 20220.06500.06500.06100.06100.0610103,400
18 Oct 20220.06200.06200.05600.05600.056041,900
17 Oct 20220.06200.06200.06200.06200.0620-
14 Oct 20220.06200.06200.06200.06200.0620-
13 Oct 20220.06200.06200.06200.06200.0620-
12 Oct 20220.06200.06200.06200.06200.0620600
11 Oct 20220.06700.06700.06700.06700.0670-
10 Oct 20220.06700.06700.06700.06700.0670-
07 Oct 20220.06700.06700.06700.06700.0670-
06 Oct 20220.06700.06700.06700.06700.0670-
05 Oct 20220.06700.06700.06700.06700.0670-
04 Oct 20220.06700.06700.06700.06700.0670-
03 Oct 20220.06700.06700.06700.06700.0670-
30 Sept 20220.06700.06700.06700.06700.0670-
29 Sept 20220.06700.06700.06700.06700.0670-
28 Sept 20220.06300.06700.06300.06700.06704,900
27 Sept 20220.06300.06300.06300.06300.0630-
26 Sept 20220.06300.06300.06300.06300.0630900
23 Sept 20220.06600.06600.06400.06400.0640163,700
22 Sept 20220.06400.06400.06400.06400.0640-
21 Sept 20220.06800.06800.06400.06400.064019,700
20 Sept 20220.06800.06800.06800.06800.068037,000
19 Sept 20220.06500.06500.06500.06500.0650-
16 Sept 20220.06500.06700.06500.06500.0650470,000
15 Sept 20220.06800.06800.06500.06500.065031,800
14 Sept 20220.06500.06500.06500.06500.0650-
13 Sept 20220.06500.06500.06500.06500.0650-
12 Sept 20220.06500.06500.06500.06500.06507,000
09 Sept 20220.06500.06500.06500.06500.0650-
08 Sept 20220.06500.06500.06500.06500.0650-
07 Sept 20220.06500.06500.06500.06500.065041,200
06 Sept 20220.06600.06600.06600.06600.0660-
05 Sept 20220.06600.06600.06600.06600.06605,600
02 Sept 20220.06900.07100.06900.07100.071090,100
01 Sept 20220.06600.06600.06600.06600.0660100,000
31 Aug 20220.07100.07100.07100.07100.0710160,000
30 Aug 20220.07100.07100.07100.07100.0710-
29 Aug 20220.07100.07100.07100.07100.0710-
26 Aug 20220.07100.07100.07100.07100.0710-
25 Aug 20220.07100.07300.07100.07100.0710533,500
24 Aug 20220.06500.06500.06500.06500.0650-
23 Aug 20220.06800.06800.06500.06500.065078,700
22 Aug 20220.06700.06700.06700.06700.067081,000
19 Aug 20220.06600.06600.06600.06600.066050,000
18 Aug 20220.06600.06600.06600.06600.0660-
17 Aug 20220.06600.06600.06600.06600.066050,000
16 Aug 20220.06300.06400.06300.06300.0630174,400
15 Aug 20220.06800.06800.06300.06400.0640535,700
12 Aug 20220.07100.07100.07100.07100.071029,100
11 Aug 20220.07000.07000.07000.07000.0700-
10 Aug 20220.07000.07000.07000.07000.0700-
08 Aug 20220.07100.07300.07000.07000.0700835,500
05 Aug 20220.07100.07100.06900.07000.0700380,000
04 Aug 20220.06700.06700.06700.06700.0670-
03 Aug 20220.06700.06700.06700.06700.0670100,000
02 Aug 20220.06900.07000.06700.06700.0670120,700
01 Aug 20220.06800.07000.06800.06800.0680195,000
29 Jul 20220.06800.06800.06800.06800.0680-
28 Jul 20220.06500.06800.06500.06800.068011,100
27 Jul 20220.07000.07000.07000.07000.0700-
26 Jul 20220.06600.07000.06600.07000.0700131,800
25 Jul 20220.06800.06800.06800.06800.0680-
22 Jul 20220.06800.06900.06700.06800.0680145,700
21 Jul 20220.06800.06800.06800.06800.0680-
20 Jul 20220.06800.06800.06300.06800.068024,600
19 Jul 20220.06200.06800.06200.06800.06801,900
18 Jul 20220.06300.06800.06300.06800.068024,000
15 Jul 20220.06800.06800.06800.06800.0680-
14 Jul 20220.06800.06800.06800.06800.0680-
13 Jul 20220.06800.06800.06800.06800.0680-
12 Jul 20220.06800.06800.06800.06800.0680100
08 Jul 20220.06800.06800.06500.06500.0650488,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...