Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2026-04-22 | U96.SI | SGD | CD | $6.8900 | $6.8300 | $6.9300 | $6.8800 | $6.8900 | 3,351,600 |
| 2026-04-21 | U96.SI | SGD | CD | $6.9300 | $6.8800 | $6.9800 | $6.9200 | $6.9300 | 3,654,800 |
| 2026-04-20 | U96.SI | SGD | CD | $6.9100 | $6.8100 | $6.9900 | $6.9000 | $6.9100 | 6,463,000 |
| 2026-04-17 | U96.SI | SGD | CD | $6.9800 | $6.9600 | $7.0900 | $6.9700 | $6.9800 | 5,582,400 |
| 2026-04-16 | U96.SI | SGD | CD | $7.0800 | $7.0200 | $7.2000 | $7.0700 | $7.0800 | 6,927,600 |
| 2026-04-15 | U96.SI | SGD | CD | $7.1000 | $6.9200 | $7.1000 | $7.0900 | $7.1000 | 9,781,600 |
| 2026-04-14 | U96.SI | SGD | CD | $6.8900 | $6.8800 | $6.9800 | $6.8900 | $6.9000 | 3,666,600 |
| 2026-04-13 | U96.SI | SGD | CD | $6.9600 | $6.8700 | $6.9800 | $6.9500 | $6.9600 | 4,694,200 |
| 2026-04-10 | U96.SI | SGD | CD | $6.8900 | $6.7700 | $6.9200 | $6.8800 | $6.8900 | 8,684,100 |
| 2026-04-09 | U96.SI | SGD | CD | $6.7900 | $6.7500 | $6.8000 | $6.7800 | $6.7900 | 3,710,900 |
| 2026-04-08 | U96.SI | SGD | CD | $6.7400 | $6.6700 | $6.8800 | $6.7400 | $6.7500 | 8,546,900 |
| 2026-04-07 | U96.SI | SGD | CD | $6.8100 | $6.7200 | $6.8200 | $6.8100 | $6.8200 | 4,056,400 |
| 2026-04-06 | U96.SI | SGD | CD | $6.7800 | $6.7500 | $6.8300 | $6.7700 | $6.7800 | 3,263,700 |
| 2026-04-02 | U96.SI | SGD | CD | $6.7500 | $6.6600 | $6.8000 | $6.7400 | $6.7500 | 3,766,600 |
| 2026-04-01 | U96.SI | SGD | CD | $6.7700 | $6.6600 | $6.7800 | $6.7600 | $6.7700 | 8,711,400 |
| 2026-03-31 | U96.SI | SGD | CD | $6.6300 | $6.6000 | $6.7500 | $6.6300 | $6.6400 | 6,426,300 |
| 2026-03-30 | U96.SI | SGD | CD | $6.6800 | $6.4300 | $6.7200 | $6.6800 | $6.6900 | 14,459,600 |
| 2026-03-27 | U96.SI | SGD | CD | $6.5000 | $6.3200 | $6.5700 | $6.5000 | $6.5100 | 12,919,100 |
| 2026-03-26 | U96.SI | SGD | CD | $6.3900 | $6.3700 | $6.4500 | $6.3800 | $6.3900 | 5,461,200 |
| 2026-03-25 | U96.SI | SGD | CD | $6.3900 | $6.3000 | $6.4000 | $6.3900 | $6.4000 | 6,668,200 |
| 2026-03-24 | U96.SI | SGD | CD | $6.3200 | $6.2000 | $6.3800 | $6.3100 | $6.3200 | 8,824,400 |
| 2026-03-23 | U96.SI | SGD | CD | $6.3100 | $6.1100 | $6.3800 | $6.3100 | $6.3200 | 23,912,000 |
| 2026-03-20 | U96.SI | SGD | CD | $6.1500 | $6.1100 | $6.2100 | $6.1400 | $6.1500 | 7,415,700 |
| 2026-03-19 | U96.SI | SGD | CD | $6.1600 | $6.0100 | $6.2300 | $6.1600 | $6.1700 | 11,522,000 |
| 2026-03-18 | U96.SI | SGD | CD | $6.1000 | $5.8700 | $6.1100 | $6.1000 | $6.1100 | 11,295,300 |
| 2026-03-17 | U96.SI | SGD | CD | $5.8500 | $5.7700 | $5.8500 | $5.8300 | $5.8500 | 4,911,700 |
| 2026-03-16 | U96.SI | SGD | CD | $5.7600 | $5.7400 | $5.8200 | $5.7600 | $5.7700 | 3,389,200 |
| 2026-03-13 | U96.SI | SGD | CD | $5.7700 | $5.7000 | $5.8100 | $5.7700 | $5.7800 | 3,087,600 |
| 2026-03-12 | U96.SI | SGD | CD | $5.7700 | $5.7000 | $5.8000 | $5.7700 | $5.7800 | 4,606,000 |