Chip Eng Seng Share Price History (SGX:C29)

SGX Listed Stock

CHIP ENG SENG CORPORATION LTD (SGX:C29)

SGD 0.480
-0.015 / -3.03%

Share Price as of: 2020-04-03 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
2020-04-03	CD	0.495	0.495	0.470	0.480	-0.015	-3.0	569,200	273,688	50,400	-
2020-04-02	CD	0.485	0.500	0.480	0.495	-	-	320,700	157,840	23,700	-
2020-04-01	CD	0.490	0.500	0.480	0.495	-0.005	-1.0	298,500	145,677	59,400	-
2020-03-31	CD	0.475	0.500	0.475	0.500	0.030	6.4	779,000	385,771	44,000	-
2020-03-30	CD	0.480	0.480	0.470	0.470	-0.010	-2.1	218,700	103,536	102,800	-
2020-03-27	CD	0.485	0.495	0.480	0.480	0.005	1.1	1,146,900	558,008	6,100	-
2020-03-26	CD	0.475	0.485	0.460	0.475	-0.010	-2.1	605,100	287,366	2,600	-
2020-03-25	CD	0.475	0.490	0.460	0.485	0.025	5.4	1,310,600	619,119	1,800	-
2020-03-24	CD	0.455	0.470	0.445	0.460	0.005	1.1	1,168,800	532,899	33,600	-
2020-03-23	CD	0.460	0.465	0.440	0.455	-0.035	-7.1	907,700	410,061	84,000	-
2020-03-20	CD	0.460	0.490	0.450	0.490	0.040	8.9	1,144,400	532,173	327,200	-
2020-03-19	CD	0.485	0.495	0.435	0.450	-0.035	-7.2	870,900	400,460	22,900	-
2020-03-18	CD	0.500	0.510	0.485	0.485	-0.010	-2.0	1,127,900	557,821	235,300	-
2020-03-17	CD	0.490	0.500	0.490	0.495	-0.015	-2.9	767,300	379,123	189,600	-
2020-03-16	CD	0.525	0.525	0.500	0.510	-0.020	-3.8	1,058,600	539,071	135,400	-
2020-03-13	CD	0.540	0.545	0.515	0.530	-0.025	-4.5	2,396,000	1,252,827	565,600	-
2020-03-12	CD	0.560	0.570	0.550	0.555	-0.020	-3.5	2,589,200	1,446,227	354,200	-
2020-03-11	CD	0.580	0.580	0.570	0.575	-	-	867,400	497,552	313,900	-
2020-03-10	CD	0.575	0.580	0.565	0.575	-	-	1,576,000	902,782	365,000	-
2020-03-09	CD	0.585	0.585	0.565	0.575	-0.025	-4.2	1,617,000	929,698	372,600	-
2020-03-06	CD	0.600	0.600	0.590	0.600	-	-	593,500	352,580	108,100	-
2020-03-05	CD	0.605	0.610	0.595	0.600	0.005	0.8	680,100	410,295	129,000	-
2020-03-04	CD	0.600	0.605	0.595	0.595	-0.010	-1.7	305,100	182,979	69,500	-
2020-03-03	CD	0.605	0.610	0.595	0.605	0.005	0.8	1,045,600	629,830	135,600	-
2020-03-02	CD	0.590	0.600	0.585	0.600	0.010	1.7	651,900	388,255	112,300	-
2020-02-28	CD	0.590	0.595	0.580	0.590	-0.010	-1.7	1,618,200	948,335	261,200	-
2020-02-27	CD	0.600	0.610	0.590	0.600	-	-	1,046,300	623,982	107,300	-
2020-02-26	CD	0.610	0.610	0.600	0.600	-0.005	-0.8	969,700	583,725	75,300	-
2020-02-25	CD	0.600	0.610	0.600	0.605	-0.005	-0.8	506,000	307,126	61,800	-
2020-02-24	CD	0.620	0.620	0.605	0.610	-0.010	-1.6	1,226,600	751,054	82,000	-
2020-02-21	CD	0.625	0.625	0.620	0.620	-0.005	-0.8	694,500	431,754	50,400	-
2020-02-20	CD	0.625	0.630	0.615	0.625	-	-	1,352,500	841,783	42,800	-
2020-02-19	CD	0.620	0.625	0.615	0.625	0.005	0.8	1,507,000	935,468	41,800	-
2020-02-18	CD	0.620	0.620	0.610	0.620	-	-	1,037,100	638,960	7,600	-
2020-02-17	CD	0.615	0.625	0.605	0.620	0.020	3.3	1,690,100	1,037,801	2,600	-
2020-02-14		0.600	0.605	0.595	0.600	-0.005	-0.8	1,028,800	615,005	100	-
2020-02-13		0.590	0.605	0.585	0.605	0.010	1.7	908,200	538,802	20,400	-
2020-02-12		0.580	0.595	0.570	0.595	0.015	2.6	1,031,000	595,949	400	-
2020-02-11		0.575	0.580	0.570	0.580	-	-	749,800	429,501	25,302	-
2020-02-10		0.590	0.590	0.570	0.580	-0.005	-0.9	550,300	317,534	65,500	-
2020-02-07		0.595	0.595	0.575	0.585	-0.005	-0.8	550,800	321,603	3,900	-
2020-02-06		0.590	0.590	0.580	0.590	-	-	629,300	366,768	100	-
2020-02-05		0.590	0.590	0.580	0.590	0.005	0.9	347,800	204,005	5,500	-

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