Singapore markets closed

Chasen Holdings Limited (5NV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06700.0000 (0.00%)
At close: 02:56PM SGT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Jul 20220.06700.06700.06700.06700.0670-
06 Jul 20220.06700.06700.06700.06700.0670-
05 Jul 20220.06400.06700.06400.06700.067049,500
04 Jul 20220.06600.06600.06600.06600.0660-
01 Jul 20220.06500.06700.06500.06600.0660120,000
30 Jun 20220.06500.06700.06400.06700.0670720,100
29 Jun 20220.06600.06800.06600.06800.0680109,400
28 Jun 20220.06600.06600.06600.06600.0660-
27 Jun 20220.06600.06600.06600.06600.0660-
24 Jun 20220.06300.06600.06300.06600.066083,100
23 Jun 20220.06300.06600.06200.06300.0630166,100
22 Jun 20220.06300.06400.06300.06300.0630415,100
21 Jun 20220.06300.06300.06300.06300.0630900
20 Jun 20220.06300.06300.06300.06300.0630-
17 Jun 20220.06300.06300.06300.06300.063010,000
16 Jun 20220.06200.06800.06200.06300.063064,100
15 Jun 20220.06600.06600.06600.06600.0660343,900
14 Jun 20220.06800.06800.06400.06400.0640100,100
13 Jun 20220.06400.06400.06000.06000.0600130,300
10 Jun 20220.06700.06700.06700.06700.0670-
09 Jun 20220.06500.06700.06500.06700.0670274,300
08 Jun 20220.06800.06800.06800.06800.0680-
07 Jun 20220.06700.06800.06300.06800.068015,100
06 Jun 20220.06800.06800.06400.06500.0650415,700
03 Jun 20220.06800.06900.06500.06700.0670288,100
02 Jun 20220.06700.06800.06400.06500.0650295,500
01 Jun 20220.06900.06900.06700.06900.069050,700
31 May 20220.06800.07000.06800.06900.06902,336,100
30 May 20220.06800.06900.06700.06900.0690491,500
27 May 20220.06900.06900.06900.06900.0690-
26 May 20220.06900.06900.06900.06900.0690-
25 May 20220.06700.06900.06700.06900.0690260,100
24 May 20220.06900.06900.06900.06900.0690-
23 May 20220.06900.06900.06900.06900.0690200,000
20 May 20220.06500.07000.06500.06900.0690118,100
19 May 20220.06500.06500.06500.06500.06502,000
18 May 20220.06700.06700.06700.06700.0670242,000
17 May 20220.07000.07000.06700.06700.0670315,000
13 May 20220.07000.07100.07000.07000.0700180,000
12 May 20220.06700.07100.06700.07100.0710400,100
11 May 20220.07200.07200.06700.06900.069091,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...