Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | U96.SI | SGD | $5.8000 | $5.7500 | $5.9500 | $5.7900 | $5.8000 | 9,467,100 | |
| 2026-07-03 | U96.SI | SGD | $5.9800 | $5.9100 | $6.2000 | $5.9700 | $5.9800 | 19,078,800 | |
| 2026-07-02 | U96.SI | SGD | $6.1900 | $6.1500 | $6.2900 | $6.1800 | $6.2000 | 6,179,500 | |
| 2026-07-01 | U96.SI | SGD | $6.2300 | $6.2000 | $6.3800 | $6.2300 | $6.2400 | 5,866,900 | |
| 2026-06-30 | U96.SI | SGD | $6.3500 | $6.3000 | $6.4600 | $6.3400 | $6.3500 | 5,114,500 | |
| 2026-06-29 | U96.SI | SGD | $6.4400 | $6.3800 | $6.4900 | $6.4300 | $6.4400 | 1,981,600 | |
| 2026-06-26 | U96.SI | SGD | $6.4600 | $6.3500 | $6.5100 | $6.4500 | $6.4600 | 4,576,300 | |
| 2026-06-25 | U96.SI | SGD | $6.5100 | $6.4500 | $6.5600 | $6.5000 | $6.5100 | 4,061,800 | |
| 2026-06-24 | U96.SI | SGD | $6.4700 | $6.4000 | $6.5300 | $6.4700 | $6.4800 | 7,249,700 | |
| 2026-06-23 | U96.SI | SGD | $6.4000 | $6.3500 | $6.4300 | $6.3700 | $6.4000 | 4,369,900 | |
| 2026-06-22 | U96.SI | SGD | $6.3600 | $6.3000 | $6.3800 | $6.3300 | $6.3600 | 1,933,300 | |
| 2026-06-19 | U96.SI | SGD | $6.3200 | $6.3100 | $6.4100 | $6.3200 | $6.3300 | 4,070,600 | |
| 2026-06-18 | U96.SI | SGD | $6.4000 | $6.2900 | $6.4100 | $6.3900 | $6.4000 | 5,661,300 | |
| 2026-06-17 | U96.SI | SGD | $6.3100 | $6.2800 | $6.3400 | $6.3000 | $6.3100 | 3,415,400 | |
| 2026-06-16 | U96.SI | SGD | $6.2500 | $6.1800 | $6.3200 | $6.2500 | $6.2600 | 3,962,900 | |
| 2026-06-15 | U96.SI | SGD | $6.2100 | $6.1900 | $6.3000 | $6.2100 | $6.2200 | 4,919,700 | |
| 2026-06-12 | U96.SI | SGD | $6.1300 | $6.0800 | $6.2000 | $6.1300 | $6.1400 | 3,981,200 | |
| 2026-06-11 | U96.SI | SGD | $6.1300 | $6.0600 | $6.1600 | $6.1300 | $6.1400 | 3,935,400 | |
| 2026-06-10 | U96.SI | SGD | $6.1300 | $6.0900 | $6.1800 | $6.1200 | $6.1400 | 3,417,100 | |
| 2026-06-09 | U96.SI | SGD | $6.1400 | $6.0600 | $6.1800 | $6.1400 | $6.1500 | 3,832,400 | |
| 2026-06-08 | U96.SI | SGD | $6.0600 | $6.0300 | $6.1300 | $6.0600 | $6.0700 | 4,467,900 | |
| 2026-06-05 | U96.SI | SGD | $6.1300 | $6.1300 | $6.2100 | $6.1300 | $6.1400 | 3,938,898 | |
| 2026-06-04 | U96.SI | SGD | $6.2100 | $6.1500 | $6.2800 | $6.2000 | $6.2100 | 4,579,200 | |
| 2026-06-03 | U96.SI | SGD | $6.2900 | $6.2400 | $6.3600 | $6.2800 | $6.2900 | 4,390,900 | |
| 2026-06-02 | U96.SI | SGD | $6.2800 | $6.2500 | $6.4600 | $6.2800 | $6.2900 | 4,812,600 | |
| 2026-05-29 | U96.SI | SGD | $6.3900 | $6.3400 | $6.4000 | $0.0000 | $6.3900 | 11,652,200 | |
| 2026-05-28 | U96.SI | SGD | $6.3100 | $6.2500 | $6.4600 | $6.3100 | $6.3200 | 9,857,900 | |
| 2026-05-26 | U96.SI | SGD | $6.2100 | $6.2000 | $6.2600 | $6.2000 | $6.2100 | 2,092,700 | |
| 2026-05-25 | U96.SI | SGD | $6.2200 | $6.2000 | $6.2600 | $6.2200 | $6.2300 | 2,380,100 | |
| 2026-05-22 | U96.SI | SGD | $6.2100 | $6.1600 | $6.2200 | $6.2000 | $6.2100 | 2,510,600 | |
| 2026-05-21 | U96.SI | SGD | $6.1700 | $6.1500 | $6.2500 | $6.1600 | $6.1700 | 3,209,000 | |
| 2026-05-20 | U96.SI | SGD | $6.1800 | $6.0800 | $6.1800 | $6.1600 | $6.1800 | 3,077,800 | |
| 2026-05-19 | U96.SI | SGD | $6.1200 | $6.1000 | $6.1600 | $6.1200 | $6.1300 | 3,244,900 | |
| 2026-05-18 | U96.SI | SGD | $6.1100 | $6.0700 | $6.1700 | $6.1100 | $6.1200 | 4,042,600 | |
| 2026-05-15 | U96.SI | SGD | $6.1300 | $6.1000 | $6.2300 | $6.1300 | $6.1400 | 5,540,200 | |
| 2026-05-14 | U96.SI | SGD | $6.1900 | $6.1600 | $6.2900 | $6.1800 | $6.1900 | 4,762,700 | |
| 2026-05-13 | U96.SI | SGD | $6.2500 | $6.2500 | $6.3500 | $6.2500 | $0.0000 | 6,060,866 | |
| 2026-05-12 | U96.SI | SGD | $6.2200 | $6.1600 | $6.2400 | $6.2200 | $6.2300 | 4,773,800 | |
| 2026-05-11 | U96.SI | SGD | $6.1800 | $6.1400 | $6.3900 | $6.1800 | $6.1900 | 9,443,700 | |
| 2026-05-08 | U96.SI | SGD | $6.3500 | $6.2700 | $6.3800 | $6.3500 | $6.3600 | 3,589,300 | |
| 2026-05-07 | U96.SI | SGD | XD | $6.4100 | $6.4000 | $6.6500 | $6.4100 | $6.4200 | 5,802,600 |
| 2026-05-06 | U96.SI | SGD | XD | $6.5600 | $6.4600 | $6.5900 | $6.5500 | $6.5600 | 4,164,500 |
| 2026-05-05 | U96.SI | SGD | CD | $6.6900 | $6.6300 | $6.7200 | $6.6900 | $6.7000 | 3,007,000 |
| 2026-05-04 | U96.SI | SGD | CD | $6.6800 | $6.6700 | $6.7600 | $6.6800 | $6.6900 | 3,639,300 |
| 2026-04-30 | U96.SI | SGD | CD | $6.6500 | $6.5900 | $6.6700 | $6.6400 | $6.6500 | 3,362,700 |
| 2026-04-29 | U96.SI | SGD | CD | $6.6400 | $6.5900 | $6.7100 | $6.6400 | $6.6600 | 4,320,900 |
| 2026-04-28 | U96.SI | SGD | CD | $6.6500 | $6.6000 | $6.7500 | $6.6400 | $6.6500 | 5,234,300 |
| 2026-04-27 | U96.SI | SGD | CD | $6.7300 | $6.6900 | $6.8400 | $6.7200 | $6.7300 | 2,979,900 |
| 2026-04-24 | U96.SI | SGD | CD | $6.8100 | $6.7700 | $6.8500 | $6.8000 | $6.8100 | 2,271,800 |
| 2026-04-23 | U96.SI | SGD | CD | $6.8500 | $6.7600 | $6.8700 | $6.8400 | $6.8500 | 4,071,200 |