Singapore markets closed

Chasen Holdings Limited (5NV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05800.0000 (0.00%)
At close: 01:45PM SGT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.05800.05800.05800.05800.058088,000
02 Feb 20230.05700.05700.05700.05700.0570120,000
01 Feb 20230.05600.05600.05600.05600.0560100,000
31 Jan 20230.06100.06100.06100.06100.0610-
30 Jan 20230.06100.06100.06100.06100.0610-
27 Jan 20230.06100.06100.06100.06100.0610-
26 Jan 20230.06100.06100.06100.06100.0610-
25 Jan 20230.06100.06100.06100.06100.0610-
20 Jan 20230.06100.06100.06100.06100.061066,000
19 Jan 20230.06100.06100.06100.06100.061040,000
18 Jan 20230.06100.06100.06100.06100.0610-
17 Jan 20230.06100.06100.06100.06100.061010,000
16 Jan 20230.05700.05700.05600.05600.056055,000
13 Jan 20230.05600.05600.05600.05600.05601,000
12 Jan 20230.05600.05600.05600.05600.0560260,000
11 Jan 20230.05700.05700.05700.05700.05701,500
10 Jan 20230.05700.05700.05700.05700.0570-
09 Jan 20230.05700.05700.05700.05700.057020,000
06 Jan 20230.05600.05600.05600.05600.0560-
05 Jan 20230.05600.05600.05600.05600.056026,400
04 Jan 20230.05700.05700.05700.05700.0570-
03 Jan 20230.05700.05700.05700.05700.0570-
30 Dec 20220.05700.05700.05700.05700.0570101,500
29 Dec 20220.05800.06000.05700.05700.0570101,500
28 Dec 20220.05800.05800.05800.05800.05805,500
27 Dec 20220.05700.05800.05700.05800.058057,200
23 Dec 20220.06200.06200.05900.05900.0590100,000
22 Dec 20220.06100.06100.06100.06100.061030,100
21 Dec 20220.05700.05700.05700.05700.0570-
20 Dec 20220.05700.05700.05700.05700.0570-
19 Dec 20220.05700.05700.05700.05700.057030,000
16 Dec 20220.05800.05800.05800.05800.0580-
15 Dec 20220.05800.05800.05800.05800.05801,800
14 Dec 20220.06000.06000.06000.06000.0600-
13 Dec 20220.05800.06000.05800.06000.0600300,000
12 Dec 20220.05700.05700.05700.05700.05703,700
09 Dec 20220.06200.06200.06200.06200.0620-
08 Dec 20220.05700.06200.05700.06200.062033,300
07 Dec 20220.05800.05800.05800.05800.0580-
06 Dec 20220.05800.05800.05800.05800.058067,300
05 Dec 20220.06000.06000.06000.06000.0600-
02 Dec 20220.06000.06000.06000.06000.0600-
01 Dec 20220.05900.06000.05900.06000.060033,700
30 Nov 20220.05700.05700.05700.05700.057079,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...