Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-24 | U96.SI | SGD | $3.2200 | $3.1900 | $3.2400 | $3.2100 | $3.2200 | 3,356,800 | |
| 2022-11-23 | U96.SI | SGD | $3.2000 | $3.1700 | $3.2400 | $3.1900 | $3.2000 | 5,843,700 | |
| 2022-11-22 | U96.SI | SGD | $3.2000 | $3.0600 | $3.2100 | $3.1900 | $3.2000 | 11,371,400 | |
| 2022-11-21 | U96.SI | SGD | $3.0500 | $3.0500 | $3.1100 | $3.0500 | $3.0600 | 2,702,900 | |
| 2022-11-18 | U96.SI | SGD | $3.0600 | $3.0500 | $3.1200 | $3.0500 | $3.0700 | 6,082,000 | |
| 2022-11-17 | U96.SI | SGD | $3.0500 | $2.9100 | $3.0800 | $3.0500 | $3.0600 | 11,444,700 | |
| 2022-11-16 | U96.SI | SGD | $2.9000 | $2.8500 | $2.9500 | $2.9000 | $2.9100 | 8,286,700 | |
| 2022-11-15 | U96.SI | SGD | $2.9300 | $2.9300 | $3.0300 | $2.9300 | $2.9400 | 7,500,600 | |
| 2022-11-14 | U96.SI | SGD | $3.0200 | $3.0100 | $3.0700 | $3.0200 | $3.0300 | 4,008,800 | |
| 2022-11-11 | U96.SI | SGD | $3.0400 | $3.0200 | $3.1000 | $3.0300 | $3.0400 | 4,697,700 | |
| 2022-11-10 | U96.SI | SGD | $3.0200 | $3.0000 | $3.0500 | $3.0100 | $3.0200 | 1,738,300 | |
| 2022-11-09 | U96.SI | SGD | $3.0200 | $3.0000 | $3.0600 | $3.0200 | $3.0300 | 2,214,100 | |
| 2022-11-08 | U96.SI | SGD | $3.0100 | $3.0000 | $3.1300 | $3.0100 | $3.0200 | 5,013,800 | |
| 2022-11-07 | U96.SI | SGD | $3.1100 | $3.0400 | $3.1200 | $3.1000 | $3.1100 | 4,868,300 | |
| 2022-11-04 | U96.SI | SGD | $3.0800 | $2.9700 | $3.1000 | $3.0700 | $3.0800 | 6,202,700 | |
| 2022-11-03 | U96.SI | SGD | $2.9700 | $2.9500 | $3.0000 | $2.9700 | $2.9800 | 3,438,800 | |
| 2022-11-02 | U96.SI | SGD | $2.9900 | $2.9500 | $3.0200 | $2.9900 | $3.0000 | 5,544,100 | |
| 2022-11-01 | U96.SI | SGD | $3.0000 | $2.9100 | $3.0200 | $3.0000 | $3.0100 | 7,654,600 | |
| 2022-10-31 | U96.SI | SGD | $2.9100 | $2.8900 | $2.9500 | $2.9000 | $2.9100 | 7,473,000 | |
| 2022-10-28 | U96.SI | SGD | $2.8700 | $2.8200 | $2.8800 | $2.8600 | $2.8700 | 4,115,600 | |
| 2022-10-27 | U96.SI | SGD | $2.8600 | $2.8300 | $2.8700 | $2.8500 | $2.8600 | 3,847,700 | |
| 2022-10-26 | U96.SI | SGD | $2.8200 | $2.8000 | $2.8400 | $2.8100 | $2.8200 | 3,158,000 | |
| 2022-10-25 | U96.SI | SGD | $2.7900 | $2.7700 | $2.9100 | $2.7800 | $2.7900 | 7,992,900 | |
| 2022-10-21 | U96.SI | SGD | $2.8000 | $2.7900 | $2.8600 | $2.7900 | $2.8000 | 3,452,000 | |
| 2022-10-20 | U96.SI | SGD | $2.8600 | $2.7700 | $2.8700 | $2.8500 | $2.8700 | 5,184,100 | |
| 2022-10-19 | U96.SI | SGD | $2.8200 | $2.8100 | $2.8700 | $2.8100 | $2.8200 | 3,833,000 | |
| 2022-10-18 | U96.SI | SGD | $2.8200 | $2.8200 | $2.9200 | $2.8200 | $2.8300 | 5,526,900 | |
| 2022-10-17 | U96.SI | SGD | $2.8800 | $2.8000 | $2.8900 | $2.8800 | $2.8900 | 8,696,000 | |
| 2022-10-14 | U96.SI | SGD | $2.8800 | $2.8600 | $2.9900 | $2.8700 | $2.8800 | 6,332,900 | |
| 2022-10-13 | U96.SI | SGD | $2.9300 | $2.8900 | $2.9900 | $2.9300 | $2.9400 | 4,064,900 | |
| 2022-10-12 | U96.SI | SGD | $2.9800 | $2.9400 | $3.0400 | $2.9700 | $2.9800 | 6,419,100 | |
| 2022-10-11 | U96.SI | SGD | $3.0300 | $3.0100 | $3.1100 | $3.0300 | $3.0400 | 3,455,100 | |
| 2022-10-10 | U96.SI | SGD | $3.0800 | $3.0500 | $3.0900 | $3.0800 | $3.0900 | 2,447,200 | |
| 2022-10-07 | U96.SI | SGD | $3.0800 | $3.0700 | $3.1200 | $3.0800 | $3.0900 | 5,967,000 | |
| 2022-10-06 | U96.SI | SGD | $3.0700 | $3.0600 | $3.1400 | $3.0700 | $3.0800 | 7,477,000 | |
| 2022-10-05 | U96.SI | SGD | $3.0500 | $3.0400 | $3.1300 | $3.0500 | $3.0600 | 4,740,700 | |
| 2022-10-04 | U96.SI | SGD | $3.0900 | $3.0700 | $3.1500 | $3.0800 | $3.0900 | 5,596,500 | |
| 2022-10-03 | U96.SI | SGD | $3.0800 | $3.0600 | $3.2000 | $3.0800 | $3.0900 | 9,112,600 | |
| 2022-09-30 | U96.SI | SGD | $3.0800 | $3.0200 | $3.0900 | $3.0700 | $3.0800 | 6,833,900 | |
| 2022-09-29 | U96.SI | SGD | $3.0700 | $3.0600 | $3.1200 | $3.0700 | $3.0800 | 5,044,800 | |
| 2022-09-28 | U96.SI | SGD | $3.0300 | $3.0300 | $3.1000 | $3.0300 | $3.0400 | 5,266,400 | |
| 2022-09-27 | U96.SI | SGD | $3.0800 | $3.0100 | $3.1100 | $3.0800 | $3.0900 | 6,948,300 | |
| 2022-09-26 | U96.SI | SGD | $3.0800 | $3.0400 | $3.1800 | $3.0700 | $3.0800 | 8,529,600 | |
| 2022-09-23 | U96.SI | SGD | $3.2000 | $3.1900 | $3.2600 | $3.1900 | $3.2000 | 4,888,100 | |
| 2022-09-22 | U96.SI | SGD | $3.2400 | $3.1300 | $3.3200 | $3.2300 | $3.2400 | 14,404,400 | |
| 2022-09-21 | U96.SI | SGD | $3.1600 | $3.1400 | $3.2000 | $3.1600 | $3.1700 | 4,802,300 | |
| 2022-09-20 | U96.SI | SGD | $3.1700 | $3.1600 | $3.2100 | $3.1600 | $3.1700 | 2,189,900 | |
| 2022-09-19 | U96.SI | SGD | $3.1800 | $3.1600 | $3.2100 | $3.1700 | $3.1800 | 3,126,000 | |
| 2022-09-16 | U96.SI | SGD | $3.2200 | $3.2100 | $3.2800 | $3.2100 | $3.2200 | 5,634,700 | |
| 2022-09-15 | U96.SI | SGD | $3.2900 | $3.2800 | $3.3200 | $3.2800 | $3.2900 | 4,499,700 |