Chip Eng Seng Share Price History (SGX:C29)

SGX Listed Stock

CHIP ENG SENG CORPORATION LTD (SGX:C29)

SGD 0.640
+0.005 / +0.79%

Share Price as of: 2019-11-20 17:16

Market / ISIN Code: SGX Mainboard / SG1H36875612

GICS^® Sector / Industry Group / Industry: Industrials / Capital Goods / Construction and Engineering

CHIP ENG SENG CORPORATION LTD C29.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
2019-11-20		0.640	0.645	0.635	0.640	0.005	0.8	2,590,800	1,658,344	900	-
2019-11-19		0.605	0.640	0.605	0.635	0.030	5.0	2,354,100	1,474,989	11,600	-
2019-11-18		0.610	0.615	0.605	0.605	-0.005	-0.8	369,800	225,394	3,500	-
2019-11-15		0.595	0.610	0.595	0.610	0.010	1.7	244,300	147,779	4,000	-
2019-11-14		0.600	0.605	0.595	0.600	-	-	449,700	269,954	41,200	-
2019-11-13		0.600	0.605	0.600	0.600	-0.005	-0.8	131,700	79,486	30,600	-
2019-11-12		0.600	0.605	0.595	0.605	0.005	0.8	214,000	128,381	13,800	-
2019-11-11		0.600	0.605	0.595	0.600	-0.005	-0.8	321,600	193,060	70,800	-
2019-11-08		0.600	0.605	0.595	0.605	-	-	307,500	184,406	44,300	-
2019-11-07		0.600	0.605	0.595	0.605	0.010	1.7	349,900	210,199	15,200	-
2019-11-06		0.600	0.605	0.595	0.595	-0.010	-1.7	613,900	368,884	22,500	-
2019-11-05		0.600	0.605	0.595	0.605	0.005	0.8	780,800	468,517	56,500	-
2019-11-04		0.610	0.610	0.600	0.600	-0.005	-0.8	613,500	370,449	11,700	-
2019-11-01		0.615	0.620	0.605	0.605	-0.010	-1.6	810,600	495,477	14,500	-
2019-10-31		0.620	0.620	0.615	0.615	-0.005	-0.8	122,800	76,025	10,900	-
2019-10-30		0.620	0.625	0.620	0.620	0.005	0.8	495,200	307,097	11,000	-
2019-10-29		0.625	0.625	0.615	0.615	-0.005	-0.8	217,500	134,862	17,000	-
2019-10-25		0.625	0.630	0.620	0.620	-0.005	-0.8	521,500	325,286	109,900	-
2019-10-24		0.620	0.625	0.610	0.625	0.005	0.8	856,200	530,483	142,100	-
2019-10-23		0.615	0.620	0.610	0.620	-	-	320,200	197,252	90,500	-
2019-10-22		0.620	0.620	0.615	0.620	0.005	0.8	398,200	245,695	33,900	-
2019-10-21		0.615	0.615	0.610	0.615	0.005	0.8	212,600	130,580	2,900	-
2019-10-18		0.610	0.615	0.610	0.610	-0.005	-0.8	279,900	171,069	16,200	-
2019-10-17		0.620	0.620	0.610	0.615	-	-	503,300	309,500	65,300	-
2019-10-16		0.625	0.625	0.615	0.615	-0.005	-0.8	666,500	413,579	80,200	-
2019-10-15		0.625	0.630	0.620	0.620	-0.005	-0.8	308,600	192,678	41,300	-
2019-10-14		0.630	0.630	0.625	0.625	-	-	224,600	140,795	10,900	-
2019-10-11		0.625	0.630	0.620	0.625	-	-	674,200	421,382	11,500	-
2019-10-10		0.625	0.625	0.625	0.625	-	-	528,200	330,125	11,000	-
2019-10-09		0.625	0.630	0.625	0.625	-	-	583,200	364,771	11,000	-
2019-10-08		0.630	0.630	0.625	0.625	-0.005	-0.8	807,000	506,298	10,917	-
2019-10-07		0.630	0.630	0.625	0.630	-	-	199,100	125,185	10,900	-
2019-10-04		0.630	0.630	0.625	0.630	-	-	389,800	244,767	10,900	-
2019-10-03		0.625	0.630	0.625	0.630	0.005	0.8	1,222,500	766,516	11,300	-
2019-10-02		0.630	0.630	0.625	0.625	-0.005	-0.8	712,500	446,776	13,600	-
2019-10-01		0.625	0.630	0.625	0.630	0.005	0.8	508,300	319,012	11,100	-
2019-09-30		0.625	0.630	0.625	0.625	-	-	1,064,100	665,702	12,700	-
2019-09-27		0.625	0.630	0.625	0.625	-	-	1,212,400	758,142	172,800	-
2019-09-26		0.625	0.630	0.625	0.625	0.005	0.8	419,600	262,728	11,100	-
2019-09-25		0.630	0.630	0.620	0.620	-0.010	-1.6	486,600	304,043	20,200	-
2019-09-24		0.620	0.630	0.620	0.630	0.010	1.6	352,500	220,665	13,800	-
2019-09-23	XR	0.625	0.630	0.620	0.620	-0.005	-0.8	763,500	477,129	203,700	-
2019-09-20	XR	0.630	0.630	0.620	0.625	-0.005	-0.8	935,000	584,677	21,000	-

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