Singapore Markets closed

Chasen Holdings Limited (5NV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0650-0.0020 (-2.99%)
At close: 01:27PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
10 May 20220.06800.06900.06800.06900.0690200,000
09 May 20220.07100.07100.07100.07100.0710100
06 May 20220.06900.06900.06900.06900.0690-
05 May 20220.07200.07200.06900.06900.0690160,700
04 May 20220.07100.07100.06900.07000.0700188,700
29 Apr 20220.07100.07100.07100.07100.0710139,500
28 Apr 20220.07200.07200.07200.07200.0720-
27 Apr 20220.06900.07200.06900.07200.072040,100
26 Apr 20220.06800.07100.06800.07100.0710205,000
25 Apr 20220.06900.06900.06900.06900.069015,000
22 Apr 20220.07100.07100.07000.07100.071043,000
21 Apr 20220.07000.07200.06900.07000.0700186,200
20 Apr 20220.07000.07200.07000.07200.07204,100
19 Apr 20220.07000.07000.07000.07000.0700-
18 Apr 20220.07000.07200.07000.07000.070095,300
14 Apr 20220.07200.07200.07200.07200.0720-
13 Apr 20220.07200.07200.07200.07200.0720-
12 Apr 20220.07300.07300.07100.07200.072032,700
11 Apr 20220.07400.07400.07200.07200.0720310,100
08 Apr 20220.07400.07400.07300.07300.0730898,200
07 Apr 20220.07100.07300.07000.07200.07201,206,800
06 Apr 20220.07000.07000.07000.07000.0700-
05 Apr 20220.07000.07000.07000.07000.0700250,000
04 Apr 20220.07000.07000.07000.07000.0700340,000
01 Apr 20220.06900.06900.06900.06900.069070,000
31 Mar 20220.07000.07000.07000.07000.0700-
30 Mar 20220.06800.07000.06800.07000.0700390,000
29 Mar 20220.07100.07100.07100.07100.0710-
28 Mar 20220.06800.07100.06700.07100.0710287,100
25 Mar 20220.07000.07000.06900.06900.0690150,000
24 Mar 20220.07000.07100.07000.07000.0700277,200
23 Mar 20220.06800.06800.06800.06800.0680181,000
22 Mar 20220.06800.06800.06800.06800.068065,200
21 Mar 20220.07000.07000.07000.07000.0700100
18 Mar 20220.07100.07100.07100.07100.0710100
17 Mar 20220.07000.07000.07000.07000.0700101,400
16 Mar 20220.06900.06900.06900.06900.069020,000
15 Mar 20220.07000.07000.07000.07000.0700-
14 Mar 20220.07000.07000.06800.07000.070020,300
11 Mar 20220.06700.06700.06700.06700.0670500
10 Mar 20220.06900.06900.06900.06900.0690100
09 Mar 20220.06800.06800.06800.06800.0680-
08 Mar 20220.06800.06800.06800.06800.0680205,000
07 Mar 20220.06700.07000.06700.06700.0670194,300
04 Mar 20220.06900.07100.06900.07100.071050,100
03 Mar 20220.07000.07100.07000.07100.0710110,200
02 Mar 20220.06700.07000.06700.07000.070045,100
01 Mar 20220.07200.07200.07000.07000.0700110,100
28 Feb 20220.07000.07000.07000.07000.0700100
25 Feb 20220.07100.07300.07000.07300.0730120,300
24 Feb 20220.06700.07000.06700.07000.070022,100
23 Feb 20220.06800.07200.06800.07200.0720300
22 Feb 20220.06800.07200.06800.07100.071070,600
21 Feb 20220.07000.07000.07000.07000.0700-
18 Feb 20220.06800.07000.06800.07000.0700600
17 Feb 20220.07200.07200.06900.07100.071050,000
16 Feb 20220.07000.07000.07000.07000.070099,700
15 Feb 20220.07200.07300.07200.07200.0720395,700
14 Feb 20220.06800.07300.06800.07300.07301,100
11 Feb 20220.07300.07300.07300.07300.0730-
10 Feb 20220.07300.07300.07300.07300.0730-
09 Feb 20220.07000.07300.07000.07300.0730110,300
08 Feb 20220.06900.07000.06900.07000.0700200,100
07 Feb 20220.06700.06900.06700.06900.0690133,000
04 Feb 20220.06600.07000.06600.07000.0700140,200
03 Feb 20220.07000.07000.07000.07000.0700-
31 Jan 20220.07000.07000.07000.07000.0700-
28 Jan 20220.07000.07000.07000.07000.0700-
27 Jan 20220.07000.07000.07000.07000.0700-
26 Jan 20220.07000.07000.06600.07000.070010,200
25 Jan 20220.06600.07000.06600.07000.070046,100
24 Jan 20220.06700.07000.06500.07000.0700376,200
21 Jan 20220.06600.07000.06600.07000.0700200
20 Jan 20220.07000.07000.07000.07000.0700-
19 Jan 20220.06900.07100.06700.07000.0700102,600
18 Jan 20220.07100.07100.07100.07100.0710100
17 Jan 20220.06700.07100.06700.07100.07103,100
14 Jan 20220.07100.07100.07100.07100.0710-
13 Jan 20220.07200.07200.06600.07100.0710105,900
12 Jan 20220.06900.07100.06900.07100.0710200,100
11 Jan 20220.06700.07200.06700.06900.0690500
10 Jan 20220.07200.07200.07200.07200.0720-
07 Jan 20220.06800.07200.06800.07200.0720103,000
06 Jan 20220.07200.07200.06800.07200.0720400
05 Jan 20220.07200.07200.07200.07200.0720-
04 Jan 20220.07200.07200.07200.07200.0720-
03 Jan 20220.07200.07200.07200.07200.0720-
31 Dec 20210.07200.07200.07200.07200.0720-
30 Dec 20210.07200.07200.07100.07200.0720100,200
29 Dec 20210.07100.07100.07100.07100.0710250,000
28 Dec 20210.07100.07100.07000.07100.0710201,300
27 Dec 20210.07100.07100.06900.06900.0690301,500
24 Dec 20210.07000.07000.07000.07000.0700-
23 Dec 20210.07100.07100.06900.07000.0700101,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...