Chemical Industries (Far East) Limited (SGX:C05)
Singapore · Delayed Price · Currency is SGD 0.5650
0.00 (0.00%)
Last updated: Sep 3, 2025, 9:24 AM SGT
SGX:C05 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | - | 2.73% | 60,800 |
| Sep 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Aug 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Aug 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Aug 27, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | - | 5.77% | 83,300 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | -3.70% | 21,100 |
| Aug 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 2.86% | 20,000 |
| Aug 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -2.78% | 5,000 |
| Aug 21, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | - | 1.89% | 50,000 |
| Aug 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Aug 19, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | - | 8.16% | 64,700 |
| Aug 18, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | -2.97% | 35,600 |
| Aug 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| Aug 12, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | -2.88% | 34,000 |
| Aug 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Aug 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Aug 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Aug 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Aug 5, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | 6.12% | 59,900 |
| Aug 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -8.41% | 14,000 |
| Aug 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jul 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jul 30, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | - | -1.83% | 22,100 |
| Jul 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jul 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -0.91% | 70,900 |
| Jul 24, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | - | 10.00% | 13,400 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 17,000 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.01% | 13,000 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | -1.00% | 23,300 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2.04% | 13,600 |
| Jul 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 3,000 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 300 |
| Jul 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jul 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 4.26% | 1,500 |
| Jul 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -8.74% | 7,200 |
| Jul 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 0.98% | 2,000 |
| Jul 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 8.51% | 10,000 |
| Jul 7, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -1.05% | 13,000 |
| Jul 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.06% | 3,500 |
| Jul 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Jul 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Jun 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Jun 27, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -1.05% | 7,500 |
| Jun 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |