Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | U96.SI | SGD | CD | $6.6200 | $6.4500 | $6.6900 | $6.6200 | $6.6300 | 5,497,800 |
| 2025-04-02 | U96.SI | SGD | CD | $6.5800 | $6.3900 | $6.6500 | $6.5800 | $6.6000 | 7,200,200 |
| 2025-04-01 | U96.SI | SGD | CD | $6.4200 | $6.3400 | $6.4900 | $6.4100 | $6.4200 | 4,694,400 |
| 2025-03-28 | U96.SI | SGD | CD | $6.3400 | $6.3300 | $6.4200 | $6.3400 | $6.3500 | 2,098,800 |
| 2025-03-27 | U96.SI | SGD | CD | $6.3700 | $6.3400 | $6.4400 | $6.3600 | $6.3800 | 3,308,200 |
| 2025-03-26 | U96.SI | SGD | CD | $6.4000 | $6.3000 | $6.4100 | $6.4000 | $6.4100 | 3,229,100 |
| 2025-03-25 | U96.SI | SGD | CD | $6.3300 | $6.3000 | $6.4400 | $6.3200 | $6.3400 | 3,422,600 |
| 2025-03-24 | U96.SI | SGD | CD | $6.3100 | $6.2900 | $6.4000 | $6.3100 | $6.3200 | 2,546,500 |
| 2025-03-21 | U96.SI | SGD | CD | $6.3600 | $6.2300 | $6.3600 | $6.3200 | $6.3600 | 5,714,500 |
| 2025-03-20 | U96.SI | SGD | CD | $6.3100 | $6.1900 | $6.3500 | $6.3000 | $6.3100 | 4,563,700 |
| 2025-03-19 | U96.SI | SGD | CD | $6.1500 | $6.1500 | $6.3000 | $6.1500 | $6.1700 | 3,841,600 |
| 2025-03-18 | U96.SI | SGD | CD | $6.2000 | $6.1800 | $6.4000 | $6.1900 | $6.2100 | 5,487,200 |
| 2025-03-17 | U96.SI | SGD | CD | $6.1000 | $5.9900 | $6.1400 | $6.1000 | $6.1100 | 3,804,500 |
| 2025-03-14 | U96.SI | SGD | CD | $5.9600 | $5.7900 | $6.0400 | $5.9600 | $5.9700 | 7,329,800 |
| 2025-03-13 | U96.SI | SGD | CD | $6.0900 | $6.0000 | $6.1000 | $6.0800 | $6.0900 | 4,384,200 |
| 2025-03-12 | U96.SI | SGD | CD | $6.0500 | $5.9900 | $6.1100 | $6.0400 | $6.0500 | 5,247,200 |
| 2025-03-11 | U96.SI | SGD | CD | $6.0800 | $5.9600 | $6.1300 | $6.0700 | $6.0900 | 5,205,000 |
| 2025-03-10 | U96.SI | SGD | CD | $6.2200 | $6.2000 | $6.3000 | $6.2100 | $6.2300 | 2,582,200 |
| 2025-03-07 | U96.SI | SGD | CD | $6.3000 | $6.2100 | $6.3300 | $6.2800 | $6.3000 | 3,210,500 |
| 2025-03-06 | U96.SI | SGD | CD | $6.3200 | $6.2800 | $6.4500 | $6.3200 | $6.3300 | 5,293,000 |
| 2025-03-05 | U96.SI | SGD | CD | $6.3500 | $6.1700 | $6.3600 | $6.3400 | $6.3500 | 4,219,100 |
| 2025-03-04 | U96.SI | SGD | CD | $6.2500 | $6.2000 | $6.3000 | $6.2300 | $6.2500 | 4,646,800 |
| 2025-03-03 | U96.SI | SGD | CD | $6.3200 | $6.0900 | $6.3200 | $0.0000 | $6.3200 | 8,950,700 |
| 2025-02-28 | U96.SI | SGD | CD | $6.0900 | $6.0400 | $6.1200 | $6.0900 | $6.1000 | 10,122,500 |
| 2025-02-27 | U96.SI | SGD | CD | $6.0300 | $5.9800 | $6.0800 | $6.0200 | $6.0300 | 8,670,600 |
| 2025-02-26 | U96.SI | SGD | $5.8800 | $5.7300 | $5.8900 | $5.8600 | $5.8800 | 3,207,800 | |
| 2025-02-25 | U96.SI | SGD | $5.8800 | $5.8300 | $5.9200 | $5.8700 | $5.8800 | 2,945,600 | |
| 2025-02-24 | U96.SI | SGD | $5.9000 | $5.6800 | $5.9000 | $5.8800 | $5.9000 | 6,237,000 | |
| 2025-02-21 | U96.SI | SGD | $5.7500 | $5.5500 | $5.8100 | $5.7500 | $5.7600 | 10,040,600 | |
| 2025-02-20 | U96.SI | SGD | $5.5400 | $5.5300 | $5.6400 | $5.5400 | $5.5500 | 2,642,900 | |
| 2025-02-19 | U96.SI | SGD | $5.6300 | $5.5500 | $5.6300 | $5.6100 | $5.6300 | 5,145,961 |