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
2021-01-27
0.435
0.445
0.435
0.435
-
-
296,800
130,811
8,000
-
2021-01-26
0.445
0.445
0.435
0.435
-0.010
-2.2
335,700
146,708
7,700
-
2021-01-25
0.445
0.445
0.440
0.445
-
-
295,900
130,404
7,200
-
2021-01-22
0.440
0.445
0.435
0.445
-
-
421,800
186,008
7,100
-
2021-01-21
0.445
0.445
0.440
0.445
0.005
1.1
170,800
75,903
-
-
2021-01-20
0.440
0.450
0.440
0.440
-
-
694,800
308,837
107,500
-
2021-01-19
0.445
0.445
0.440
0.440
-0.005
-1.1
479,700
211,963
258,300
-
2021-01-18
0.440
0.450
0.440
0.445
0.005
1.1
818,500
364,345
-
-
2021-01-15
0.440
0.440
0.435
0.440
-
-
248,900
109,435
-
-
2021-01-14
0.435
0.440
0.430
0.440
0.005
1.1
304,600
132,403
1,600
-
2021-01-13
0.430
0.435
0.425
0.435
0.005
1.2
762,900
329,739
-
-
2021-01-12
0.435
0.435
0.425
0.430
-0.010
-2.3
1,783,700
766,654
15,000
-
2021-01-11
0.440
0.445
0.435
0.440
-
-
1,175,200
517,009
15,000
-
2021-01-08
0.445
0.450
0.440
0.440
-0.005
-1.1
972,300
431,927
15,400
-
2021-01-07
0.440
0.445
0.435
0.445
0.005
1.1
999,100
441,052
14,900
-
2021-01-06
0.440
0.445
0.435
0.440
-
-
448,700
197,395
-
-
2021-01-05
0.435
0.440
0.435
0.440
0.005
1.1
333,800
146,786
20,900
-
2021-01-04
0.440
0.440
0.435
0.435
-0.005
-1.1
634,600
278,330
19,300
-
2020-12-31
0.435
0.440
0.430
0.440
0.010
2.3
619,600
270,629
15,400
-
2020-12-30
0.435
0.435
0.430
0.430
-
-
159,300
68,671
15,400
-
2020-12-29
0.430
0.430
0.425
0.430
-
-
171,500
73,671
15,600
-
2020-12-28
0.435
0.435
0.425
0.430
-0.005
-1.1
93,600
40,236
9,300
-
2020-12-24
0.435
0.435
0.425
0.435
-
-
55,700
24,224
-
-
2020-12-23
0.430
0.435
0.425
0.435
0.005
1.2
214,100
92,070
-
-
2020-12-22
0.430
0.430
0.420
0.430
-0.005
-1.1
970,200
413,335
74,200
-
2020-12-21
0.440
0.440
0.430
0.435
-0.005
-1.1
1,084,400
472,209
-
-
2020-12-18
0.435
0.440
0.435
0.440
-
-
435,000
191,122
19,200
-
2020-12-17
0.435
0.440
0.430
0.440
0.005
1.1
338,000
146,985
-
-
2020-12-16
0.430
0.435
0.425
0.435
0.010
2.4
308,800
133,608
-
-
2020-12-15
0.435
0.435
0.425
0.425
-0.005
-1.2
327,600
140,611
-
-
2020-12-14
0.430
0.435
0.425
0.430
0.005
1.2
829,000
356,720
26,900
-
2020-12-11
0.430
0.430
0.420
0.425
-
-
361,800
153,831
88,300
-
2020-12-10
0.430
0.430
0.425
0.425
-0.005
-1.2
420,700
178,932
12,200
-
2020-12-09
0.425
0.430
0.420
0.430
0.005
1.2
145,700
61,912
-
-
2020-12-08
0.415
0.430
0.415
0.425
-
-
799,000
337,572
-
-
2020-12-07
0.420
0.425
0.415
0.425
-
-
410,000
172,257
-
-
2020-12-04
0.415
0.425
0.415
0.425
0.010
2.4
823,900
345,728
-
-
2020-12-03
0.410
0.420
0.410
0.415
0.005
1.2
520,000
216,333
36,000
-
2020-12-02
0.415
0.420
0.410
0.410
-0.005
-1.2
1,416,800
587,766
125,400
-
2020-12-01
0.400
0.420
0.400
0.415
0.015
3.8
2,181,200
898,966
7,900
-
2020-11-30
0.425
0.425
0.400
0.400
-0.020
-4.8
8,054,200
3,257,896
56,600
-
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.