Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | U96.SI | SGD | $5.8400 | $5.7700 | $5.8900 | $5.8400 | $5.8500 | 6,161,100 | |
| 2026-10-01 | U96.SI | SGD | $5.8800 | $5.7800 | $5.9100 | $5.8800 | $5.8900 | 6,096,700 | |
| 2026-09-30 | U96.SI | SGD | $5.7900 | $5.7400 | $5.8500 | $5.7900 | $5.8100 | 6,230,900 | |
| 2026-09-29 | U96.SI | SGD | $5.8000 | $5.7800 | $5.8700 | $5.8000 | $5.8100 | 3,976,800 | |
| 2026-09-28 | U96.SI | SGD | $5.8400 | $5.8300 | $5.9000 | $5.8400 | $5.8500 | 2,502,300 | |
| 2026-09-25 | U96.SI | SGD | $5.8700 | $5.8000 | $5.8800 | $5.8600 | $5.8700 | 2,959,600 | |
| 2026-09-24 | U96.SI | SGD | $5.8500 | $5.8400 | $5.9200 | $5.8500 | $5.8600 | 4,544,800 | |
| 2026-09-23 | U96.SI | SGD | $5.9000 | $5.9000 | $5.9600 | $5.9000 | $5.9200 | 3,391,200 | |
| 2026-09-22 | U96.SI | SGD | $5.9300 | $5.8200 | $5.9700 | $5.9300 | $5.9400 | 5,943,400 | |
| 2026-09-21 | U96.SI | SGD | $5.9000 | $5.8600 | $5.9200 | $5.9000 | $5.9100 | 2,860,500 | |
| 2026-09-18 | U96.SI | SGD | $5.9000 | $5.8800 | $5.9700 | $5.9000 | $5.9100 | 4,464,069 | |
| 2026-09-17 | U96.SI | SGD | $5.9300 | $5.9100 | $5.9800 | $5.9200 | $5.9300 | 4,630,700 | |
| 2026-09-16 | U96.SI | SGD | $5.9500 | $5.9200 | $6.0000 | $5.9400 | $5.9500 | 4,101,900 | |
| 2026-09-15 | U96.SI | SGD | $6.0000 | $5.9700 | $6.1100 | $5.9900 | $6.0000 | 4,196,600 | |
| 2026-09-14 | U96.SI | SGD | $6.0500 | $6.0400 | $6.1100 | $6.0500 | $6.0600 | 3,228,300 | |
| 2026-09-11 | U96.SI | SGD | $6.1000 | $6.0400 | $6.1200 | $6.0900 | $6.1000 | 4,220,400 | |
| 2026-09-10 | U96.SI | SGD | $6.1000 | $6.1000 | $6.1800 | $6.1000 | $6.1100 | 4,659,100 | |
| 2026-09-09 | U96.SI | SGD | $6.1900 | $6.1100 | $6.2100 | $6.1800 | $6.1900 | 4,635,700 | |
| 2026-09-08 | U96.SI | SGD | $6.2100 | $6.0900 | $6.2200 | $6.2000 | $6.2100 | 7,388,400 | |
| 2026-09-07 | U96.SI | SGD | $6.1100 | $6.0700 | $6.1500 | $6.1000 | $6.1100 | 4,635,900 | |
| 2026-09-04 | U96.SI | SGD | $6.1100 | $6.0800 | $6.1700 | $6.1000 | $6.1100 | 9,019,464 | |
| 2026-09-03 | U96.SI | SGD | $6.1800 | $6.0400 | $6.2100 | $6.1800 | $6.1900 | 10,102,100 | |
| 2026-09-02 | U96.SI | SGD | $6.0900 | $6.0400 | $6.1500 | $6.0900 | $6.1000 | 9,409,500 | |
| 2026-09-01 | U96.SI | SGD | $6.0600 | $5.9100 | $6.1800 | $6.0500 | $6.0700 | 26,390,629 | |
| 2026-08-31 | U96.SI | SGD | $5.9200 | $5.8300 | $6.0900 | $5.9200 | $0.0000 | 110,562,430 | |
| 2026-08-28 | U96.SI | SGD | $6.0100 | $6.0000 | $6.1100 | $6.0100 | $6.0200 | 6,102,200 | |
| 2026-08-27 | U96.SI | SGD | $6.0900 | $6.0400 | $6.1500 | $6.0900 | $6.1000 | 5,438,800 | |
| 2026-08-26 | U96.SI | SGD | $6.1200 | $5.9500 | $6.1600 | $6.1100 | $6.1200 | 12,558,500 | |
| 2026-08-25 | U96.SI | SGD | $6.0500 | $5.9500 | $6.0500 | $6.0300 | $6.0500 | 3,861,800 | |
| 2026-08-24 | U96.SI | SGD | XD | $5.9900 | $5.9300 | $6.0800 | $5.9900 | $6.0000 | 6,272,400 |
| 2026-08-21 | U96.SI | SGD | XD | $6.0400 | $5.8800 | $6.0400 | $6.0300 | $6.0400 | 5,534,000 |
| 2026-08-20 | U96.SI | SGD | CD | $6.0500 | $5.9700 | $6.0600 | $6.0300 | $6.0500 | 6,943,700 |
| 2026-08-19 | U96.SI | SGD | CD | $6.0400 | $6.0000 | $6.0900 | $6.0300 | $6.0400 | 6,631,800 |
| 2026-08-18 | U96.SI | SGD | CD | $6.0800 | $5.9300 | $6.1000 | $6.0700 | $6.0800 | 10,523,200 |
| 2026-08-17 | U96.SI | SGD | CD | $5.9700 | $5.8500 | $5.9700 | $5.9600 | $5.9700 | 9,086,400 |
| 2026-08-14 | U96.SI | SGD | CD | $5.8300 | $5.5700 | $5.8500 | $5.8300 | $5.8400 | 16,460,600 |
| 2026-08-13 | U96.SI | SGD | CD | $5.5900 | $5.5000 | $5.6400 | $5.5800 | $5.5900 | 14,317,100 |
| 2026-08-12 | U96.SI | SGD | $5.7200 | $5.6100 | $5.7300 | $5.7100 | $5.7200 | 7,248,600 | |
| 2026-08-11 | U96.SI | SGD | $5.6600 | $5.6000 | $5.7000 | $5.6600 | $5.6700 | 8,175,300 | |
| 2026-08-07 | U96.SI | SGD | $5.6000 | $5.5500 | $5.6100 | $5.5900 | $5.6000 | 5,483,100 | |
| 2026-08-06 | U96.SI | SGD | $5.5900 | $5.5500 | $5.6100 | $5.5900 | $5.6000 | 4,925,300 | |
| 2026-08-05 | U96.SI | SGD | $5.6100 | $5.5200 | $5.6200 | $5.6000 | $5.6100 | 7,360,400 | |
| 2026-08-04 | U96.SI | SGD | $5.6000 | $5.5500 | $5.6000 | $5.5900 | $5.6000 | 4,909,100 | |
| 2026-08-03 | U96.SI | SGD | $5.5700 | $5.5000 | $5.5700 | $5.5700 | $5.5800 | 4,631,900 | |
| 2026-07-31 | U96.SI | SGD | $5.5200 | $5.4000 | $5.5400 | $5.5200 | $5.5300 | 7,860,600 | |
| 2026-07-30 | U96.SI | SGD | $5.5400 | $5.4500 | $5.5800 | $5.5300 | $5.5400 | 10,535,697 | |
| 2026-07-29 | U96.SI | SGD | $5.5700 | $5.3500 | $5.5900 | $5.5600 | $5.5700 | 9,500,000 | |
| 2026-07-28 | U96.SI | SGD | $5.4200 | $5.2700 | $5.4200 | $5.4100 | $5.4200 | 6,867,400 | |
| 2026-07-27 | U96.SI | SGD | $5.2900 | $5.2200 | $5.3200 | $5.2800 | $5.2900 | 5,923,700 | |
| 2026-07-24 | U96.SI | SGD | $5.2700 | $5.2300 | $5.2900 | $5.2700 | $5.2800 | 6,171,200 |