Chip Eng Seng Share Price History (SGX:C29)

SGX Listed Stock

CHIP ENG SENG CORPORATION LTD (SGX:C29)

SGD 0.420
-0.010 / -2.33%

Share Price as of: 2022-01-19 17:16

Market / ISIN Code: SGX Mainboard / SG1H36875612

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
2022-01-19	0.430	0.430	0.420	0.420	-0.010	-2.3	324,900	138,086	100	-
2022-01-18	0.425	0.430	0.425	0.430	0.005	1.2	569,700	242,805	4,700	-
2022-01-17	0.420	0.425	0.420	0.425	0.010	2.4	511,000	217,039	-	-
2022-01-14	0.420	0.425	0.415	0.415	-0.005	-1.2	836,900	347,757	4,800	-
2022-01-13	0.420	0.425	0.420	0.420	-0.005	-1.2	64,300	27,008	100	-
2022-01-12	0.415	0.425	0.410	0.425	0.015	3.7	1,267,700	523,894	-	-
2022-01-11	0.415	0.420	0.410	0.410	-0.010	-2.4	114,200	47,394	6,300	-
2022-01-10	0.425	0.425	0.415	0.420	-0.005	-1.2	371,700	156,614	1,400	-
2022-01-07	0.425	0.425	0.415	0.425	0.005	1.2	2,358,900	990,958	3,400	-
2022-01-06	0.410	0.425	0.410	0.420	0.010	2.4	6,223,300	2,608,288	-	-
2022-01-05	0.410	0.410	0.405	0.410	-0.005	-1.2	867,000	352,454	-	-
2022-01-04	0.415	0.415	0.410	0.415	-	-	232,000	95,282	-	-
2022-01-03	0.415	0.420	0.410	0.415	0.005	1.2	286,300	118,822	-	-
2021-12-31	0.415	0.415	0.405	0.410	-0.005	-1.2	453,900	184,485	1,200	-
2021-12-30	0.415	0.415	0.410	0.415	-	-	255,400	105,230	1,500	-
2021-12-29	0.415	0.415	0.410	0.415	-	-	300,000	123,110	8,000	-
2021-12-28	0.410	0.415	0.410	0.415	-	-	1,800	741	-	-
2021-12-27	0.415	0.415	0.415	0.415	-	-	1,500	622	-	-
2021-12-24	0.410	0.415	0.410	0.415	0.010	2.5	17,200	7,074	2,700	-
2021-12-23	0.415	0.415	0.405	0.405	-0.010	-2.4	262,700	106,766	400	-
2021-12-22	0.415	0.415	0.405	0.415	-	-	194,100	79,104	6,400	-
2021-12-21	0.410	0.415	0.410	0.415	0.005	1.2	74,700	30,636	3,000	-
2021-12-20	0.410	0.410	0.405	0.410	-	-	240,800	98,721	6,700	-
2021-12-17	0.415	0.415	0.410	0.410	-0.005	-1.2	283,500	116,785	5,300	-
2021-12-16	0.425	0.425	0.410	0.415	-0.005	-1.2	436,200	179,809	2,100	-
2021-12-15	0.420	0.420	0.415	0.420	-	-	34,200	14,232	-	-
2021-12-14	0.415	0.420	0.415	0.420	-	-	89,300	37,125	500	-
2021-12-13	0.420	0.420	0.415	0.420	-	-	217,900	90,688	1,500	-
2021-12-10	0.420	0.420	0.415	0.420	-	-	59,400	24,693	-	-
2021-12-09	0.415	0.420	0.415	0.420	0.005	1.2	169,600	70,394	1,100	-
2021-12-08	0.425	0.425	0.415	0.415	-	-	477,400	198,302	-	-
2021-12-07	0.425	0.425	0.410	0.415	-0.010	-2.4	315,700	131,373	2,000	-
2021-12-06	0.415	0.425	0.415	0.425	0.010	2.4	81,300	34,209	3,600	-
2021-12-03	0.415	0.420	0.415	0.415	0.005	1.2	175,000	72,626	2,700	-
2021-12-02	0.415	0.420	0.410	0.410	-0.005	-1.2	263,700	109,454	-	-
2021-12-01	0.420	0.420	0.415	0.415	-0.005	-1.2	33,200	13,940	1,100	-
2021-11-30	0.425	0.425	0.410	0.420	0.005	1.2	437,000	181,444	12,100	-
2021-11-29	0.420	0.420	0.415	0.415	-0.005	-1.2	401,000	168,263	4,400	-
2021-11-26	0.425	0.425	0.420	0.420	-0.005	-1.2	91,200	38,546	8,500	-
2021-11-25	0.425	0.425	0.425	0.425	-	-	51,700	21,972	2,100	-
2021-11-24	0.425	0.430	0.425	0.425	0.005	1.2	103,600	44,093	4,700	-
2021-11-23	0.425	0.425	0.420	0.420	-0.010	-2.3	97,500	41,123	2,600	-
2021-11-22	0.430	0.430	0.425	0.430	-	-	53,800	22,966	7,400	-
2021-11-19	0.425	0.430	0.420	0.430	0.005	1.2	478,600	203,514	9,600	-

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

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)