Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | U96.SI | SGD | $5.2400 | $5.2200 | $5.2900 | $5.2300 | $5.2400 | 2,593,100 | |
| 2024-11-20 | U96.SI | SGD | $5.3000 | $5.2000 | $5.3400 | $5.3000 | $5.3200 | 5,030,400 | |
| 2024-11-19 | U96.SI | SGD | $5.1900 | $5.0600 | $5.2100 | $5.1900 | $5.2000 | 3,057,600 | |
| 2024-11-18 | U96.SI | SGD | $5.0500 | $5.0300 | $5.1500 | $5.0400 | $5.0500 | 3,281,300 | |
| 2024-11-15 | U96.SI | SGD | $5.1200 | $5.0200 | $5.1700 | $5.1200 | $5.1300 | 4,765,400 | |
| 2024-11-14 | U96.SI | SGD | $5.0200 | $5.0100 | $5.0400 | $5.0200 | $5.0300 | 1,763,000 | |
| 2024-11-13 | U96.SI | SGD | $5.0300 | $5.0200 | $5.0900 | $5.0300 | $5.0400 | 1,464,900 | |
| 2024-11-12 | U96.SI | SGD | $5.0800 | $5.0100 | $5.0900 | $5.0700 | $5.0800 | 3,283,400 | |
| 2024-11-11 | U96.SI | SGD | $5.0200 | $5.0000 | $5.1800 | $5.0200 | $5.0300 | 4,366,300 | |
| 2024-11-08 | U96.SI | SGD | $5.0100 | $4.9800 | $5.0400 | $5.0000 | $5.0100 | 2,564,900 | |
| 2024-11-07 | U96.SI | SGD | $5.0100 | $4.9600 | $5.1000 | $5.0100 | $5.0200 | 2,903,300 | |
| 2024-11-06 | U96.SI | SGD | $5.0700 | $4.9900 | $5.1200 | $5.0700 | $5.0800 | 3,605,200 | |
| 2024-11-05 | U96.SI | SGD | $5.0600 | $5.0000 | $5.0800 | $5.0500 | $5.0600 | 1,921,500 | |
| 2024-11-04 | U96.SI | SGD | $5.0700 | $5.0100 | $5.1200 | $5.0700 | $5.0800 | 2,951,400 | |
| 2024-11-01 | U96.SI | SGD | $4.9800 | $4.9400 | $5.0600 | $4.9800 | $4.9900 | 3,642,300 | |
| 2024-10-30 | U96.SI | SGD | $5.0400 | $5.0100 | $5.1500 | $5.0300 | $5.0400 | 5,067,400 | |
| 2024-10-29 | U96.SI | SGD | $5.1400 | $5.1000 | $5.2100 | $5.1400 | $5.1500 | 4,420,100 | |
| 2024-10-28 | U96.SI | SGD | $5.2100 | $5.2100 | $5.3100 | $5.2100 | $5.2200 | 1,435,800 | |
| 2024-10-25 | U96.SI | SGD | $5.2700 | $5.2500 | $5.3800 | $5.2700 | $5.2800 | 2,560,200 | |
| 2024-10-24 | U96.SI | SGD | $5.3300 | $5.3300 | $5.4200 | $5.3300 | $5.3600 | 2,186,000 | |
| 2024-10-23 | U96.SI | SGD | $5.3600 | $5.3500 | $5.4500 | $5.3600 | $5.3700 | 2,250,500 | |
| 2024-10-22 | U96.SI | SGD | $5.4000 | $5.4000 | $5.5000 | $5.4000 | $5.4100 | 2,490,700 | |
| 2024-10-21 | U96.SI | SGD | $5.5100 | $5.5100 | $5.5500 | $5.5100 | $5.5200 | 1,482,500 | |
| 2024-10-18 | U96.SI | SGD | $5.5200 | $5.4700 | $5.5700 | $5.5200 | $5.5300 | 2,545,300 | |
| 2024-10-17 | U96.SI | SGD | $5.5200 | $5.4900 | $5.5500 | $0.0000 | $5.5300 | 3,158,700 | |
| 2024-10-16 | U96.SI | SGD | $5.5000 | $5.4700 | $5.5600 | $5.5000 | $5.5200 | 2,581,500 | |
| 2024-10-15 | U96.SI | SGD | $5.4700 | $5.4700 | $5.5900 | $5.4700 | $5.4900 | 2,450,400 | |
| 2024-10-14 | U96.SI | SGD | $5.5600 | $5.4800 | $5.5600 | $5.5600 | $5.5700 | 2,435,400 | |
| 2024-10-11 | U96.SI | SGD | $5.5000 | $5.4600 | $5.5200 | $5.5000 | $5.5100 | 2,263,800 | |
| 2024-10-10 | U96.SI | SGD | $5.4500 | $5.4500 | $5.5400 | $5.4500 | $5.4600 | 2,935,900 | |
| 2024-10-09 | U96.SI | SGD | $5.5100 | $5.4900 | $5.5700 | $5.5100 | $5.5400 | 2,992,000 | |
| 2024-10-08 | U96.SI | SGD | $5.5100 | $5.4800 | $5.6000 | $5.5000 | $5.5100 | 4,672,800 | |
| 2024-10-07 | U96.SI | SGD | $5.5600 | $5.5000 | $5.6700 | $5.5600 | $5.5900 | 5,243,700 | |
| 2024-10-04 | U96.SI | SGD | $5.5700 | $5.4700 | $5.5700 | $5.5600 | $5.5700 | 2,832,900 | |
| 2024-10-03 | U96.SI | SGD | $5.4800 | $5.4300 | $5.5500 | $5.4800 | $5.4900 | 3,785,200 | |
| 2024-10-02 | U96.SI | SGD | $5.5300 | $5.4900 | $5.5800 | $5.5200 | $5.5400 | 4,019,200 | |
| 2024-10-01 | U96.SI | SGD | $5.5100 | $5.5100 | $5.5800 | $5.5100 | $5.5200 | 3,403,700 | |
| 2024-09-30 | U96.SI | SGD | $5.5400 | $5.5200 | $5.5900 | $5.5400 | $5.5500 | 7,614,300 | |
| 2024-09-27 | U96.SI | SGD | $5.6000 | $5.5300 | $5.6300 | $5.6000 | $5.6100 | 2,968,300 | |
| 2024-09-26 | U96.SI | SGD | $5.6000 | $5.4600 | $5.6000 | $5.6000 | $5.6100 | 6,487,400 | |
| 2024-09-25 | U96.SI | SGD | $5.4800 | $5.4400 | $5.5200 | $5.4700 | $5.4800 | 4,232,900 | |
| 2024-09-24 | U96.SI | SGD | $5.4600 | $5.4100 | $5.5200 | $5.4600 | $5.5000 | 5,109,700 | |
| 2024-09-23 | U96.SI | SGD | $5.4200 | $5.3700 | $5.4300 | $5.4100 | $5.4200 | 1,442,000 | |
| 2024-09-20 | U96.SI | SGD | $5.4400 | $5.4000 | $5.4700 | $5.4400 | $0.0000 | 4,447,827 | |
| 2024-09-19 | U96.SI | SGD | $5.4400 | $5.3100 | $5.4500 | $5.4400 | $5.4500 | 6,190,100 | |
| 2024-09-18 | U96.SI | SGD | $5.3000 | $5.2300 | $5.3100 | $5.2900 | $5.3000 | 4,192,600 | |
| 2024-09-17 | U96.SI | SGD | $5.1900 | $5.1300 | $5.2000 | $5.1800 | $5.1900 | 1,707,600 | |
| 2024-09-16 | U96.SI | SGD | $5.1300 | $5.1100 | $5.2000 | $5.1300 | $5.1500 | 1,555,400 | |
| 2024-09-13 | U96.SI | SGD | $5.1600 | $5.1400 | $5.2100 | $5.1600 | $5.1700 | 3,504,200 | |
| 2024-09-12 | U96.SI | SGD | $5.1500 | $5.0800 | $5.1600 | $5.1400 | $5.1500 | 5,867,500 |