Chip Eng Seng Share Price History (SGX:C29)

SGX Listed Stock

CHIP ENG SENG CORPORATION LTD (SGX:C29)

SGD 0.710
-0.010 / -1.39%

Share Price as of: 2018-12-14 17:06

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
2018-12-14	0.715	0.715	0.705	0.710	-0.010	-1.4	565,400	402,061	71,000	-
2018-12-13	0.705	0.720	0.705	0.720	0.010	1.4	1,266,900	906,798	53,800	-
2018-12-12	0.715	0.715	0.695	0.710	0.005	0.7	2,593,700	1,832,645	42,500	-
2018-12-11	0.720	0.720	0.705	0.705	-0.005	-0.7	1,323,000	942,575	171,400	-
2018-12-10	0.730	0.730	0.710	0.710	-0.030	-4.1	1,408,800	1,008,753	123,000	-
2018-12-07	0.745	0.745	0.730	0.740	0.005	0.7	703,100	518,513	46,000	-
2018-12-06	0.760	0.765	0.735	0.735	-0.025	-3.3	1,622,800	1,212,173	347,400	-
2018-12-05	0.760	0.770	0.750	0.760	-	-	1,668,500	1,266,443	12,400	-
2018-12-04	0.765	0.775	0.755	0.760	-	-	1,709,200	1,305,093	202,000	-
2018-12-03	0.750	0.770	0.750	0.760	0.015	2.0	3,008,100	2,286,791	56,400	-
2018-11-30	0.745	0.745	0.735	0.745	0.005	0.7	1,362,500	1,009,532	58,200	-
2018-11-29	0.745	0.745	0.730	0.740	0.005	0.7	1,371,000	1,013,253	322,800	-
2018-11-28	0.745	0.745	0.735	0.735	-	-	606,700	449,777	59,992	-
2018-11-27	0.740	0.755	0.730	0.735	-	-	1,332,600	988,454	317,100	-
2018-11-26	0.720	0.740	0.720	0.735	0.015	2.1	1,662,700	1,220,766	2,300	-
2018-11-23	0.720	0.725	0.715	0.720	-0.005	-0.7	512,100	369,732	31,400	-
2018-11-22	0.700	0.725	0.700	0.725	0.015	2.1	1,372,800	981,562	515,200	-
2018-11-21	0.705	0.720	0.705	0.710	-0.005	-0.7	1,191,100	848,743	510,600	-
2018-11-20	0.720	0.725	0.715	0.715	-0.005	-0.7	608,700	437,267	297,716	-
2018-11-19	0.730	0.730	0.715	0.720	-	-	638,300	459,829	277,716	-
2018-11-16	0.725	0.735	0.720	0.720	-0.005	-0.7	1,639,000	1,190,978	598,500	-
2018-11-15	0.730	0.730	0.720	0.725	0.005	0.7	1,105,400	800,594	287,100	-
2018-11-14	0.715	0.730	0.715	0.720	-0.015	-2.0	1,100,600	797,742	402,600	-
2018-11-13	0.710	0.735	0.705	0.735	0.015	2.1	2,296,700	1,666,421	269,600	-
2018-11-12	0.725	0.730	0.720	0.720	-0.005	-0.7	1,291,900	933,694	445,800	-
2018-11-09	0.725	0.730	0.715	0.725	-	-	1,540,300	1,114,574	407,200	-
2018-11-08	0.735	0.735	0.725	0.725	-	-	2,825,100	2,056,481	408,300	-
2018-11-07	0.720	0.735	0.710	0.725	0.015	2.1	3,444,200	2,485,155	675,100	-
2018-11-05	0.690	0.720	0.690	0.710	0.015	2.2	4,371,900	3,093,213	530,000	-
2018-11-02	0.685	0.710	0.685	0.695	0.015	2.2	4,805,800	3,340,421	242,700	-
2018-11-01	0.675	0.685	0.670	0.680	0.010	1.5	3,500,200	2,370,628	343,300	-
2018-10-31	0.665	0.675	0.655	0.670	0.005	0.8	3,726,600	2,483,852	574,400	-
2018-10-30	0.655	0.675	0.640	0.665	0.005	0.8	5,351,700	3,520,057	857,892	-
2018-10-29	0.685	0.685	0.655	0.660	-0.030	-4.3	4,127,600	2,767,100	367,900	-
2018-10-26	0.700	0.705	0.680	0.690	-0.015	-2.1	4,103,000	2,814,223	967,200	-
2018-10-25	0.690	0.710	0.690	0.705	-0.010	-1.4	5,434,300	3,798,027	927,700	-
2018-10-24	0.715	0.730	0.710	0.715	-	-	2,749,700	1,975,264	559,800	-
2018-10-23	0.730	0.735	0.710	0.715	-0.020	-2.7	3,379,500	2,428,411	733,300	-
2018-10-22	0.735	0.750	0.730	0.735	-	-	2,976,200	2,195,760	883,200	-
2018-10-19	0.740	0.760	0.735	0.735	-0.020	-2.6	2,749,100	2,052,592	691,300	-
2018-10-18	0.730	0.780	0.730	0.755	0.025	3.4	10,366,300	7,843,451	1,666,400	-
2018-10-17	0.725	0.735	0.720	0.730	0.020	2.8	4,901,100	3,579,159	759,800	-

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 |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price