Chemical Industries (Far East) Limited (SGX:C05)
Singapore
· Delayed Price · Currency is SGD 0.485
0.00 (0.00%)
Dec 1, 2025, 8:58 AM SGT
SGX:C05 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -16.38% | 14,000 |
| Nov 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 16.00% | 1,900 |
| Nov 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 11,300 |
| Nov 14, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 13,300 |
| Nov 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.81% | 5,000 |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -8.70% | 400 |
| Oct 28, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.88% | 50,000 |
| Oct 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 33,400 |
| Oct 9, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 4.42% | 58,500 |
| Oct 8, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 2.73% | 20,600 |
| Oct 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 14,700 |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | 1,000 |
| Sep 25, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 1.80% | 37,400 |
| Sep 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 9,200 |
| Sep 17, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 3.74% | 12,500 |
| Sep 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.60% | 10,200 |
| Sep 15, 2025 | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -4.31% | 43,800 |
| Sep 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 5,000 |
| Sep 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,000 |
| Sep 9, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 20,000 |
| Sep 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 21,200 |
| Sep 4, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 1.77% | 42,000 |
| Sep 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 15,000 |
| Sep 2, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 2.73% | 60,800 |
| Aug 27, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 5.77% | 83,300 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -3.70% | 21,100 |
| Aug 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.86% | 20,000 |
| Aug 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.78% | 5,000 |
| Aug 21, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 50,000 |
| Aug 19, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 8.16% | 64,700 |
| Aug 18, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.97% | 35,600 |
| Aug 12, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -2.88% | 34,000 |
| Aug 5, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 6.12% | 59,900 |
| Aug 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -8.41% | 14,000 |
| Jul 30, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.53 | -1.83% | 22,100 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -0.91% | 70,900 |
| Jul 24, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.54 | 10.00% | 13,400 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 17,000 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 13,000 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.49 | -1.00% | 23,300 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 13,600 |
| Jul 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 3,000 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 300 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.26% | 1,500 |
| Jul 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -8.74% | 7,200 |
| Jul 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 0.98% | 2,000 |
| Jul 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 8.51% | 10,000 |
| Jul 7, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 13,000 |
| Jul 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 1.06% | 3,500 |
| Jun 27, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 7,500 |
| Jun 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -1.04% | 100 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.69% | 20,000 |
| Jun 17, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | 0.97% | 10,000 |
| Jun 13, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.51 | -0.96% | 12,100 |
| Jun 6, 2025 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | 6.12% | 3,100 |