Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-05-23 | U96.SI | SGD | $6.5600 | $6.5400 | $6.6700 | $6.5500 | $6.5600 | 3,081,100 | |
| 2025-05-22 | U96.SI | SGD | $6.6600 | $6.6400 | $6.7300 | $6.6600 | $6.6900 | 3,408,100 | |
| 2025-05-21 | U96.SI | SGD | $6.7000 | $6.5500 | $6.7200 | $6.7000 | $6.7100 | 2,001,500 | |
| 2025-05-20 | U96.SI | SGD | $6.5300 | $6.5200 | $6.6600 | $6.5200 | $6.5400 | 2,018,600 | |
| 2025-05-19 | U96.SI | SGD | $6.6000 | $6.5900 | $6.7500 | $6.5900 | $6.6000 | 2,739,200 | |
| 2025-05-16 | U96.SI | SGD | $6.6100 | $6.4800 | $6.6300 | $6.6100 | $6.6200 | 2,584,700 | |
| 2025-05-15 | U96.SI | SGD | $6.5100 | $6.4500 | $6.6600 | $6.5100 | $6.5200 | 3,774,800 | |
| 2025-05-14 | U96.SI | SGD | $6.5600 | $6.5400 | $6.6100 | $6.5600 | $6.5700 | 3,904,700 | |
| 2025-05-13 | U96.SI | SGD | $6.5700 | $6.5600 | $6.6900 | $6.5700 | $6.5800 | 4,226,400 | |
| 2025-05-09 | U96.SI | SGD | $6.5900 | $6.5000 | $6.6500 | $6.5900 | $6.6000 | 3,316,000 | |
| 2025-05-08 | U96.SI | SGD | $6.5100 | $6.4200 | $6.5500 | $6.5100 | $6.5300 | 4,355,400 | |
| 2025-05-07 | U96.SI | SGD | $6.5800 | $6.5500 | $6.6300 | $6.5700 | $0.0000 | 3,614,000 | |
| 2025-05-06 | U96.SI | SGD | $6.5800 | $6.5100 | $6.6200 | $6.5700 | $6.5800 | 1,250,700 | |
| 2025-05-05 | U96.SI | SGD | $6.5800 | $6.4800 | $6.6200 | $6.5700 | $6.5800 | 2,135,000 | |
| 2025-05-02 | U96.SI | SGD | XD | $6.6000 | $6.5500 | $6.6800 | $6.6000 | $6.6100 | 3,302,800 |
| 2025-04-30 | U96.SI | SGD | XD | $6.6000 | $6.4200 | $6.6000 | $6.5500 | $6.6000 | 4,271,100 |
| 2025-04-29 | U96.SI | SGD | CD | $6.6200 | $6.4600 | $6.6500 | $6.6100 | $6.6200 | 4,832,600 |
| 2025-04-28 | U96.SI | SGD | CD | $6.4500 | $6.4100 | $6.4800 | $6.4400 | $6.4500 | 2,033,300 |
| 2025-04-25 | U96.SI | SGD | CD | $6.4500 | $6.4400 | $6.5800 | $6.4400 | $6.4500 | 2,298,000 |
| 2025-04-24 | U96.SI | SGD | CD | $6.4700 | $6.3400 | $6.5100 | $6.4600 | $6.4700 | 4,764,600 |
| 2025-04-23 | U96.SI | SGD | CD | $6.3300 | $6.3200 | $6.4100 | $6.3200 | $6.3300 | 2,782,900 |
| 2025-04-22 | U96.SI | SGD | CD | $6.3400 | $6.2800 | $6.4000 | $6.3400 | $6.3500 | 2,460,300 |
| 2025-04-21 | U96.SI | SGD | CD | $6.3400 | $6.3200 | $6.4100 | $6.3400 | $6.3500 | 1,941,300 |
| 2025-04-17 | U96.SI | SGD | CD | $6.3500 | $6.3000 | $6.3900 | $6.3400 | $6.3500 | 2,975,300 |
| 2025-04-16 | U96.SI | SGD | CD | $6.3100 | $6.1400 | $6.3200 | $6.3100 | $6.3200 | 3,785,000 |
| 2025-04-15 | U96.SI | SGD | CD | $6.1700 | $6.1000 | $6.2100 | $6.1700 | $6.1800 | 2,937,900 |
| 2025-04-14 | U96.SI | SGD | CD | $6.1300 | $6.1300 | $6.2900 | $6.1300 | $6.1600 | 2,910,900 |
| 2025-04-11 | U96.SI | SGD | CD | $6.2100 | $5.9700 | $6.2700 | $6.1700 | $6.2100 | 4,625,100 |
| 2025-04-10 | U96.SI | SGD | CD | $6.1200 | $6.1100 | $6.4300 | $6.1200 | $6.1300 | 6,012,500 |
| 2025-04-09 | U96.SI | SGD | CD | $6.0400 | $5.9100 | $6.1200 | $6.0400 | $6.0600 | 6,073,500 |
| 2025-04-08 | U96.SI | SGD | CD | $6.2300 | $5.8800 | $6.2600 | $6.2200 | $6.2300 | 10,303,000 |
| 2025-04-07 | U96.SI | SGD | CD | $5.7900 | $5.7400 | $6.1400 | $5.7900 | $5.8000 | 9,800,000 |
| 2025-04-04 | U96.SI | SGD | CD | $6.4100 | $6.4100 | $6.7000 | $6.4100 | $6.4300 | 6,305,900 |