Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | U96.SI | SGD | $6.1200 | $6.1000 | $6.1700 | $6.1100 | $6.1200 | 4,183,600 | |
| 2025-09-15 | U96.SI | SGD | $6.1400 | $6.1100 | $6.1600 | $0.0000 | $6.1500 | 3,337,500 | |
| 2025-09-12 | U96.SI | SGD | $6.1300 | $6.0900 | $6.1400 | $6.1300 | $6.1400 | 2,582,500 | |
| 2025-09-11 | U96.SI | SGD | $6.1100 | $6.0800 | $6.1300 | $6.1100 | $6.1200 | 2,878,700 | |
| 2025-09-10 | U96.SI | SGD | $6.0800 | $6.0600 | $6.1100 | $6.0800 | $6.0900 | 3,067,700 | |
| 2025-09-09 | U96.SI | SGD | $6.0700 | $6.0500 | $6.1600 | $6.0600 | $6.0700 | 6,805,900 | |
| 2025-09-08 | U96.SI | SGD | $6.1500 | $6.1100 | $6.1700 | $6.1400 | $6.1500 | 3,021,100 | |
| 2025-09-05 | U96.SI | SGD | $6.1200 | $6.0900 | $6.1400 | $6.1200 | $6.1300 | 3,093,300 | |
| 2025-09-04 | U96.SI | SGD | $6.0900 | $6.0800 | $6.1400 | $6.0800 | $6.0900 | 3,852,900 | |
| 2025-09-03 | U96.SI | SGD | $6.1300 | $6.0800 | $6.1500 | $6.1200 | $6.1300 | 4,132,100 | |
| 2025-09-02 | U96.SI | SGD | $6.1200 | $6.1100 | $6.2000 | $6.1200 | $6.1300 | 7,317,400 | |
| 2025-09-01 | U96.SI | SGD | $6.0900 | $6.0500 | $6.1000 | $6.0900 | $6.1000 | 3,001,700 | |
| 2025-08-29 | U96.SI | SGD | $6.0700 | $6.0400 | $6.0900 | $6.0700 | $6.0800 | 3,373,800 | |
| 2025-08-28 | U96.SI | SGD | $6.0300 | $6.0200 | $6.0700 | $6.0300 | $6.0500 | 3,587,800 | |
| 2025-08-27 | U96.SI | SGD | $6.0500 | $6.0300 | $6.1100 | $6.0500 | $6.0600 | 3,879,200 | |
| 2025-08-26 | U96.SI | SGD | $6.0900 | $6.0300 | $6.1200 | $6.0700 | $6.0900 | 8,063,800 | |
| 2025-08-25 | U96.SI | SGD | $6.1100 | $6.1100 | $6.1800 | $6.1100 | $6.1200 | 4,904,000 | |
| 2025-08-22 | U96.SI | SGD | $6.1200 | $6.0600 | $6.1300 | $6.1200 | $6.1300 | 4,699,400 | |
| 2025-08-21 | U96.SI | SGD | $6.0800 | $6.0700 | $6.1100 | $6.0800 | $6.0900 | 3,467,900 | |
| 2025-08-20 | U96.SI | SGD | $6.0600 | $6.0600 | $6.1600 | $6.0600 | $6.0700 | 5,185,900 | |
| 2025-08-19 | U96.SI | SGD | $6.1000 | $5.9500 | $6.1300 | $6.1000 | $6.1100 | 7,714,700 | |
| 2025-08-18 | U96.SI | SGD | XD | $6.0100 | $6.0100 | $6.1500 | $6.0100 | $0.0000 | 11,263,500 |
| 2025-08-15 | U96.SI | SGD | XD | $6.1500 | $6.0600 | $6.1800 | $6.1500 | $6.1600 | 12,176,100 |
| 2025-08-14 | U96.SI | SGD | CD | $6.2700 | $6.2600 | $6.4000 | $6.2700 | $6.2800 | 11,776,300 |
| 2025-08-13 | U96.SI | SGD | CD | $6.3800 | $6.3500 | $6.4500 | $6.3700 | $6.3900 | 10,949,300 |
| 2025-08-12 | U96.SI | SGD | CD | $6.3500 | $6.3500 | $6.4900 | $6.3500 | $6.3600 | 15,506,200 |
| 2025-08-11 | U96.SI | SGD | CD | $6.4900 | $6.4500 | $6.6900 | $6.4900 | $0.0000 | 21,939,100 |
| 2025-08-08 | U96.SI | SGD | CD | $6.7200 | $6.5800 | $7.1500 | $6.7200 | $6.7400 | 28,386,700 |
| 2025-08-07 | U96.SI | SGD | $7.8000 | $7.6700 | $7.8000 | $7.7900 | $7.8000 | 4,693,200 | |
| 2025-08-06 | U96.SI | SGD | $7.7000 | $7.6900 | $7.8200 | $7.6900 | $7.7000 | 4,022,200 | |
| 2025-08-05 | U96.SI | SGD | $7.8000 | $7.7900 | $7.9300 | $7.7900 | $7.8000 | 2,879,500 | |
| 2025-08-04 | U96.SI | SGD | $7.8200 | $7.5800 | $7.8300 | $7.8000 | $7.8200 | 3,357,900 | |
| 2025-08-01 | U96.SI | SGD | $7.6100 | $7.6100 | $7.7800 | $7.6100 | $7.6200 | 3,387,600 | |
| 2025-07-31 | U96.SI | SGD | $7.7600 | $7.6100 | $7.8300 | $7.7400 | $7.7600 | 4,256,200 | |
| 2025-07-30 | U96.SI | SGD | $7.6200 | $7.6200 | $7.7100 | $7.6100 | $7.6200 | 3,679,900 | |
| 2025-07-29 | U96.SI | SGD | $7.6700 | $7.6200 | $7.7500 | $7.6700 | $7.6800 | 2,732,700 | |
| 2025-07-28 | U96.SI | SGD | $7.6800 | $7.6500 | $7.7600 | $7.6800 | $7.7000 | 1,969,800 | |
| 2025-07-25 | U96.SI | SGD | $7.7200 | $7.7000 | $7.7900 | $7.7200 | $7.7300 | 2,982,800 | |
| 2025-07-24 | U96.SI | SGD | $7.8400 | $7.8000 | $7.8600 | $7.8300 | $7.8400 | 1,749,400 | |
| 2025-07-23 | U96.SI | SGD | $7.8400 | $7.7600 | $7.8600 | $7.8200 | $7.8400 | 1,470,484 | |
| 2025-07-22 | U96.SI | SGD | $7.8500 | $7.7700 | $7.8500 | $7.8200 | $7.8500 | 1,756,900 | |
| 2025-07-21 | U96.SI | SGD | $7.8200 | $7.7600 | $7.8400 | $7.7900 | $7.8200 | 2,030,500 | |
| 2025-07-18 | U96.SI | SGD | $7.7600 | $7.7000 | $7.7700 | $7.7600 | $7.7700 | 2,714,000 | |
| 2025-07-17 | U96.SI | SGD | $7.6900 | $7.6200 | $7.7600 | $7.6900 | $7.7000 | 3,585,200 | |
| 2025-07-16 | U96.SI | SGD | $7.7100 | $7.6300 | $7.7200 | $7.7000 | $7.7100 | 1,941,700 | |
| 2025-07-15 | U96.SI | SGD | $7.6000 | $7.5500 | $7.6300 | $7.6000 | $7.6100 | 3,432,000 | |
| 2025-07-14 | U96.SI | SGD | $7.5100 | $7.4000 | $7.5400 | $7.5000 | $7.5200 | 3,715,600 | |
| 2025-07-11 | U96.SI | SGD | $7.4000 | $7.4000 | $7.5300 | $7.4000 | $7.4100 | 2,328,500 | |
| 2025-07-10 | U96.SI | SGD | $7.4800 | $7.4700 | $7.5500 | $7.4700 | $7.4900 | 2,420,900 | |
| 2025-07-09 | U96.SI | SGD | $7.4400 | $7.4100 | $7.5000 | $7.4300 | $7.4400 | 3,547,800 |