Chip Eng Seng Share Price HistoryCHIP ENG SENG CORPORATION LTD Share Price HistorySGX Listed Chip Eng Seng (SGX:C29) Share Price HistoryC29.SI Share Price History
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
2022-08-12
0.635
0.645
0.630
0.630
-0.010
-1.6
1,440,500
917,369
1,100
-
2022-08-11
0.640
0.640
0.630
0.640
0.010
1.6
812,900
516,447
22,000
-
2022-08-10
0.635
0.635
0.625
0.630
-0.005
-0.8
353,100
223,809
5,800
-
2022-08-08
0.635
0.645
0.625
0.635
0.005
0.8
2,085,000
1,326,620
48,200
-
2022-08-05
0.625
0.630
0.620
0.630
0.005
0.8
781,900
489,839
19,400
-
2022-08-04
0.630
0.635
0.620
0.625
-0.005
-0.8
967,400
608,536
12,800
-
2022-08-03
0.625
0.635
0.625
0.630
0.005
0.8
668,600
421,241
17,500
-
2022-08-02
0.630
0.635
0.620
0.625
-0.005
-0.8
1,550,100
973,760
21,300
-
2022-08-01
0.640
0.640
0.630
0.630
-0.010
-1.6
1,022,900
648,047
41,400
-
2022-07-29
0.645
0.645
0.630
0.640
-
-
1,148,500
731,055
48,900
-
2022-07-28
0.630
0.645
0.620
0.640
0.015
2.4
3,866,400
2,457,098
-
-
2022-07-27
0.610
0.630
0.610
0.625
0.015
2.5
2,037,800
1,270,058
30,900
-
2022-07-26
0.630
0.630
0.590
0.610
-0.025
-3.9
4,494,700
2,742,474
155,000
-
2022-07-25
0.640
0.645
0.630
0.635
-0.005
-0.8
2,428,800
1,545,475
107,200
-
2022-07-22
0.635
0.640
0.635
0.640
0.005
0.8
1,768,400
1,125,576
-
-
2022-07-21
0.640
0.650
0.630
0.635
-0.010
-1.6
3,022,100
1,925,110
-
-
2022-07-20
0.640
0.655
0.635
0.645
0.005
0.8
3,995,200
2,570,525
161,100
-
2022-07-19
0.635
0.645
0.635
0.640
0.010
1.6
2,578,800
1,649,792
79,600
-
2022-07-18
0.615
0.635
0.610
0.630
0.010
1.6
4,143,600
2,591,422
2,600
-
2022-07-15
0.595
0.625
0.590
0.620
0.025
4.2
5,622,600
3,417,735
-
-
2022-07-14
0.575
0.600
0.575
0.595
0.020
3.5
3,723,000
2,184,496
-
-
2022-07-13
0.560
0.575
0.560
0.575
0.015
2.7
1,100,800
626,516
10,300
-
2022-07-12
0.570
0.575
0.560
0.560
-0.010
-1.8
2,048,400
1,162,216
28,700
-
2022-07-08
0.565
0.570
0.560
0.570
0.010
1.8
1,358,300
767,864
-
-
2022-07-07
0.545
0.570
0.540
0.560
0.010
1.8
2,040,900
1,127,153
-
-
2022-07-06
0.560
0.560
0.545
0.550
-0.005
-0.9
1,193,900
659,697
-
-
2022-07-05
0.570
0.575
0.550
0.555
-0.015
-2.6
1,714,400
960,543
21,500
-
2022-07-04
0.570
0.575
0.565
0.570
0.005
0.9
2,340,600
1,337,938
66,900
-
2022-07-01
0.545
0.570
0.540
0.565
0.020
3.7
2,419,800
1,337,084
22,900
-
2022-06-30
0.545
0.555
0.540
0.545
-
-
1,744,800
955,914
-
-
2022-06-29
0.550
0.550
0.535
0.545
-0.005
-0.9
952,700
518,430
20,900
-
2022-06-28
0.540
0.560
0.540
0.550
0.010
1.9
3,931,400
2,165,588
29,500
-
2022-06-27
0.515
0.545
0.515
0.540
0.025
4.9
3,529,400
1,873,827
700
-
2022-06-24
0.510
0.520
0.510
0.515
0.005
1.0
1,810,300
934,252
-
-
2022-06-23
0.505
0.515
0.500
0.510
0.010
2.0
2,053,900
1,047,734
10,000
-
2022-06-22
0.515
0.520
0.500
0.500
-0.020
-3.8
5,388,100
2,727,730
-
-
2022-06-21
0.500
0.535
0.500
0.520
0.025
5.1
8,041,400
4,175,135
-
-
2022-06-20
0.480
0.495
0.475
0.495
0.025
5.3
4,133,000
1,994,471
200
-
2022-06-17
0.470
0.475
0.470
0.470
-
-
1,374,200
647,435
-
-
2022-06-16
0.460
0.480
0.455
0.470
0.010
2.2
5,102,900
2,411,135
-
-
2022-06-15
0.450
0.460
0.450
0.460
0.010
2.2
833,800
377,642
-
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
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.
