Chasen Holdings Share Price History (SGX:5NV)

SGX Listed Stock

CHASEN HOLDINGS LIMITED (SGX:5NV)

SGD 0.085
+0.004 / +4.94%

Share Price as of: 2019-06-19 17:16

Market / ISIN Code: SGX Mainboard / SG1X55941717

GICS^® Sector / Industry Group / Industry: Industrials / Commercial & Professional Services / Commercial Services and Supplies

CHASEN HOLDINGS LIMITED 5NV.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2019-06-19	0.082	0.087	0.082	0.085	0.004	4.9	14,459,700	1,213,746	100,000	-
2019-06-18	0.078	0.082	0.078	0.081	0.003	3.8	3,951,700	318,366	-	-
2019-06-17	0.080	0.080	0.077	0.078	-0.001	-1.3	1,746,100	137,314	-	-
2019-06-14	0.083	0.084	0.079	0.079	-0.004	-4.8	6,149,700	495,005	-	-
2019-06-13	0.082	0.084	0.082	0.083	0.001	1.2	1,015,600	84,195	-	-
2019-06-12	0.086	0.086	0.081	0.082	-0.004	-4.7	3,285,100	271,513	-	-
2019-06-11	0.086	0.088	0.085	0.086	-	-	4,224,600	364,857	-	-
2019-06-10	0.086	0.089	0.085	0.086	0.001	1.2	10,347,100	898,367	104,000	-
2019-06-07	0.077	0.085	0.076	0.085	0.008	10.4	20,175,800	1,617,349	711,000	-
2019-06-06	0.077	0.078	0.076	0.077	0.002	2.7	5,196,100	400,467	-	-
2019-06-04	0.077	0.079	0.075	0.075	-0.002	-2.6	4,868,300	374,035	180,000	-
2019-06-03	0.082	0.082	0.076	0.077	-0.006	-7.2	7,421,400	587,954	100,000	-
2019-05-31	0.089	0.090	0.083	0.083	-0.008	-8.8	15,534,400	1,348,040	300,000	-
2019-05-30	0.093	0.094	0.090	0.091	-0.001	-1.1	3,952,800	362,799	-	-
2019-05-29	0.091	0.095	0.091	0.092	0.001	1.1	5,196,200	483,490	-	-
2019-05-28	0.094	0.094	0.091	0.091	-0.002	-2.2	5,455,000	504,243	-	-
2019-05-27	0.098	0.100	0.093	0.093	-0.005	-5.1	5,756,200	549,914	-	-
2019-05-24	0.096	0.099	0.096	0.098	0.001	1.0	8,098,900	785,348	-	-
2019-05-23	0.101	0.101	0.097	0.097	-0.004	-4.0	9,686,800	950,922	101,600	-
2019-05-22	0.102	0.105	0.100	0.101	-0.001	-1.0	28,326,200	2,911,730	2,150,000	-
2019-05-21	0.100	0.103	0.099	0.102	0.001	1.0	11,596,700	1,171,553	840,400	-
2019-05-17	0.100	0.102	0.098	0.101	0.002	2.0	8,617,500	864,042	40,000	-
2019-05-16	0.102	0.105	0.099	0.099	-0.002	-2.0	21,772,700	2,241,366	2,100,000	-
2019-05-15	0.096	0.104	0.096	0.101	0.006	6.3	40,525,500	4,065,948	350,000	-
2019-05-14	0.086	0.095	0.085	0.095	0.008	9.2	10,246,100	942,869	-	-
2019-05-13	0.089	0.089	0.087	0.087	-0.003	-3.3	1,848,000	162,852	150,000	-
2019-05-10	0.091	0.093	0.089	0.090	0.001	1.1	2,868,100	260,095	50,000	-
2019-05-09	0.093	0.097	0.088	0.089	-0.004	-4.3	16,291,300	1,526,221	200,000	-
2019-05-08	0.081	0.093	0.081	0.093	0.011	13.4	15,341,400	1,349,787	-	-
2019-05-07	0.082	0.083	0.081	0.082	-	-	982,500	79,983	-	-
2019-05-06	0.083	0.083	0.081	0.082	-0.001	-1.2	1,139,400	93,103	-	-
2019-05-03	0.083	0.083	0.082	0.083	-	-	734,000	60,740	-	-
2019-05-02	0.084	0.084	0.083	0.083	0.001	1.2	382,000	31,708	-	-
2019-04-30	0.083	0.083	0.082	0.082	-	-	815,100	66,888	-	-
2019-04-29	0.082	0.083	0.082	0.082	-	-	1,492,500	122,516	-	-
2019-04-26	0.082	0.082	0.082	0.082	-0.001	-1.2	440,700	36,137	-	-
2019-04-25	0.083	0.083	0.082	0.083	-	-	733,400	60,342	-	-
2019-04-24	0.083	0.083	0.082	0.083	-	-	1,512,000	124,562	-	-
2019-04-23	0.082	0.085	0.081	0.083	0.001	1.2	3,485,900	288,914	-	-
2019-04-22	0.082	0.083	0.082	0.082	-	-	2,236,200	183,368	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Industrials sector stocks @ Market > Share Price Performance > Industrials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News