Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | U96.SI | SGD | $7.6100 | $7.6100 | $7.7800 | $7.6100 | $7.6200 | 3,387,600 | |
| 2025-07-31 | U96.SI | SGD | $7.7600 | $7.6100 | $7.8300 | $7.7400 | $7.7600 | 4,256,200 | |
| 2025-07-30 | U96.SI | SGD | $7.6200 | $7.6200 | $7.7100 | $7.6100 | $7.6200 | 3,679,900 | |
| 2025-07-29 | U96.SI | SGD | $7.6700 | $7.6200 | $7.7500 | $7.6700 | $7.6800 | 2,732,700 | |
| 2025-07-28 | U96.SI | SGD | $7.6800 | $7.6500 | $7.7600 | $7.6800 | $7.7000 | 1,969,800 | |
| 2025-07-25 | U96.SI | SGD | $7.7200 | $7.7000 | $7.7900 | $7.7200 | $7.7300 | 2,982,800 | |
| 2025-07-24 | U96.SI | SGD | $7.8400 | $7.8000 | $7.8600 | $7.8300 | $7.8400 | 1,749,400 | |
| 2025-07-23 | U96.SI | SGD | $7.8400 | $7.7600 | $7.8600 | $7.8200 | $7.8400 | 1,470,484 | |
| 2025-07-22 | U96.SI | SGD | $7.8500 | $7.7700 | $7.8500 | $7.8200 | $7.8500 | 1,756,900 | |
| 2025-07-21 | U96.SI | SGD | $7.8200 | $7.7600 | $7.8400 | $7.7900 | $7.8200 | 2,030,500 | |
| 2025-07-18 | U96.SI | SGD | $7.7600 | $7.7000 | $7.7700 | $7.7600 | $7.7700 | 2,714,000 | |
| 2025-07-17 | U96.SI | SGD | $7.6900 | $7.6200 | $7.7600 | $7.6900 | $7.7000 | 3,585,200 | |
| 2025-07-16 | U96.SI | SGD | $7.7100 | $7.6300 | $7.7200 | $7.7000 | $7.7100 | 1,941,700 | |
| 2025-07-15 | U96.SI | SGD | $7.6000 | $7.5500 | $7.6300 | $7.6000 | $7.6100 | 3,432,000 | |
| 2025-07-14 | U96.SI | SGD | $7.5100 | $7.4000 | $7.5400 | $7.5000 | $7.5200 | 3,715,600 | |
| 2025-07-11 | U96.SI | SGD | $7.4000 | $7.4000 | $7.5300 | $7.4000 | $7.4100 | 2,328,500 | |
| 2025-07-10 | U96.SI | SGD | $7.4800 | $7.4700 | $7.5500 | $7.4700 | $7.4900 | 2,420,900 | |
| 2025-07-09 | U96.SI | SGD | $7.4400 | $7.4100 | $7.5000 | $7.4300 | $7.4400 | 3,547,800 | |
| 2025-07-08 | U96.SI | SGD | $7.4700 | $7.3700 | $7.5000 | $0.0000 | $7.4700 | 5,979,900 | |
| 2025-07-07 | U96.SI | SGD | $7.3500 | $7.1600 | $7.3600 | $7.3400 | $7.3500 | 3,865,000 | |
| 2025-07-04 | U96.SI | SGD | $7.1400 | $7.1200 | $7.2100 | $7.1400 | $7.1500 | 2,431,100 | |
| 2025-07-03 | U96.SI | SGD | $7.1900 | $7.0600 | $7.2000 | $7.1900 | $7.2000 | 2,019,200 | |
| 2025-07-02 | U96.SI | SGD | $7.1200 | $6.9500 | $7.1200 | $0.0000 | $7.1200 | 4,295,700 | |
| 2025-07-01 | U96.SI | SGD | $6.9300 | $6.8700 | $7.0100 | $6.9300 | $6.9400 | 3,475,500 | |
| 2025-06-30 | U96.SI | SGD | $6.8500 | $6.8200 | $6.8900 | $6.8500 | $6.8600 | 2,875,500 | |
| 2025-06-27 | U96.SI | SGD | $6.8300 | $6.8100 | $6.9400 | $6.8200 | $6.8300 | 3,280,300 | |
| 2025-06-26 | U96.SI | SGD | $6.9000 | $6.8000 | $6.9100 | $6.8800 | $6.9000 | 5,072,100 | |
| 2025-06-25 | U96.SI | SGD | $6.8400 | $6.7600 | $6.9200 | $6.8400 | $6.8500 | 4,232,100 | |
| 2025-06-24 | U96.SI | SGD | $6.8500 | $6.8400 | $6.9700 | $6.8400 | $6.8500 | 3,424,300 | |
| 2025-06-23 | U96.SI | SGD | $6.8500 | $6.8300 | $6.9900 | $6.8400 | $6.8500 | 3,116,800 | |
| 2025-06-20 | U96.SI | SGD | $7.0000 | $6.8900 | $7.0400 | $7.0000 | $0.0000 | 4,495,100 | |
| 2025-06-19 | U96.SI | SGD | $6.8900 | $6.8800 | $7.0200 | $6.8800 | $6.8900 | 2,066,600 | |
| 2025-06-18 | U96.SI | SGD | $7.0200 | $6.9900 | $7.0800 | $7.0100 | $7.0300 | 1,522,500 | |
| 2025-06-17 | U96.SI | SGD | $7.0400 | $7.0100 | $7.0900 | $7.0300 | $7.0400 | 1,746,900 | |
| 2025-06-16 | U96.SI | SGD | $7.0100 | $6.9000 | $7.1100 | $7.0100 | $7.0300 | 4,054,500 | |
| 2025-06-13 | U96.SI | SGD | $6.8900 | $6.7800 | $6.9300 | $6.8800 | $6.8900 | 2,730,900 | |
| 2025-06-12 | U96.SI | SGD | $6.8000 | $6.7500 | $6.8200 | $6.7800 | $6.8000 | 1,607,600 | |
| 2025-06-11 | U96.SI | SGD | $6.7500 | $6.7500 | $6.8300 | $0.0000 | $6.7700 | 2,330,046 | |
| 2025-06-10 | U96.SI | SGD | $6.8300 | $6.7500 | $6.8600 | $0.0000 | $6.8400 | 1,480,200 | |
| 2025-06-09 | U96.SI | SGD | $6.7900 | $6.7900 | $6.9000 | $6.7900 | $6.8200 | 1,434,300 | |
| 2025-06-06 | U96.SI | SGD | $6.8500 | $6.6400 | $6.8600 | $6.8400 | $6.8500 | 4,336,500 | |
| 2025-06-05 | U96.SI | SGD | $6.6500 | $6.4800 | $6.6500 | $6.6400 | $6.6500 | 4,044,200 | |
| 2025-06-04 | U96.SI | SGD | $6.5200 | $6.5200 | $6.5800 | $6.5200 | $6.5300 | 1,883,200 | |
| 2025-06-03 | U96.SI | SGD | $6.5700 | $6.5400 | $6.6300 | $6.5700 | $6.5800 | 1,896,100 | |
| 2025-06-02 | U96.SI | SGD | $6.5800 | $6.5000 | $6.6400 | $6.5700 | $6.5800 | 2,537,000 | |
| 2025-05-30 | U96.SI | SGD | $6.6200 | $6.5800 | $6.6900 | $6.6200 | $0.0000 | 11,037,000 | |
| 2025-05-29 | U96.SI | SGD | $6.6900 | $6.6300 | $6.6900 | $6.6800 | $6.6900 | 1,928,900 | |
| 2025-05-28 | U96.SI | SGD | $6.6400 | $6.6400 | $6.7300 | $6.6400 | $6.6600 | 2,774,200 | |
| 2025-05-27 | U96.SI | SGD | $6.7100 | $6.6300 | $6.7100 | $6.7000 | $6.7100 | 2,094,400 | |
| 2025-05-26 | U96.SI | SGD | $6.6500 | $6.5700 | $6.6800 | $6.6500 | $6.6700 | 1,396,200 |