Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-05 | U96.SI | SGD | $4.5800 | $4.5500 | $4.6700 | $4.5700 | $4.5900 | 3,588,500 | |
| 2023-05-04 | U96.SI | SGD | $4.6000 | $4.5400 | $4.6400 | $4.6000 | $4.6100 | 3,035,100 | |
| 2023-05-03 | U96.SI | SGD | $4.5700 | $4.3300 | $4.6400 | $4.5700 | $4.5800 | 10,005,200 | |
| 2023-05-02 | U96.SI | SGD | $4.3300 | $4.2700 | $4.3300 | $4.3200 | $4.3300 | 3,289,700 | |
| 2023-04-28 | U96.SI | SGD | $4.2800 | $4.2700 | $4.3000 | $4.2800 | $4.2900 | 2,525,300 | |
| 2023-04-27 | U96.SI | SGD | $4.2700 | $4.2300 | $4.2900 | $4.2700 | $4.2800 | 2,902,600 | |
| 2023-04-26 | U96.SI | SGD | XD | $4.2400 | $4.2100 | $4.2700 | $0.0000 | $4.2400 | 2,830,400 |
| 2023-04-25 | U96.SI | SGD | XD | $4.2400 | $4.2100 | $4.3300 | $4.2400 | $4.2500 | 4,311,100 |
| 2023-04-24 | U96.SI | SGD | CD | $4.3500 | $4.3200 | $4.3900 | $4.3400 | $4.3500 | 2,284,700 |
| 2023-04-21 | U96.SI | SGD | CD | $4.3400 | $4.2700 | $4.3500 | $4.3300 | $4.3400 | 3,121,100 |
| 2023-04-20 | U96.SI | SGD | CD | $4.2700 | $4.2100 | $4.2900 | $4.2700 | $4.2800 | 2,581,100 |
| 2023-04-19 | U96.SI | SGD | CD | $4.2700 | $4.2400 | $4.3000 | $4.2700 | $4.2800 | 2,937,300 |
| 2023-04-18 | U96.SI | SGD | CD | $4.2500 | $4.2400 | $4.3200 | $4.2500 | $4.2600 | 2,199,885 |
| 2023-04-17 | U96.SI | SGD | CD | $4.3100 | $4.2600 | $4.3300 | $4.3000 | $4.3100 | 2,044,400 |
| 2023-04-14 | U96.SI | SGD | CD | $4.2900 | $4.2700 | $4.3200 | $4.2900 | $4.3000 | 2,265,700 |
| 2023-04-13 | U96.SI | SGD | CD | $4.2600 | $4.1600 | $4.2900 | $4.2600 | $4.2700 | 7,159,600 |
| 2023-04-12 | U96.SI | SGD | CD | $4.2300 | $4.2100 | $4.3300 | $4.2300 | $4.2400 | 4,110,700 |
| 2023-04-11 | U96.SI | SGD | CD | $4.3300 | $4.2900 | $4.3800 | $4.3300 | $4.3400 | 2,656,900 |
| 2023-04-10 | U96.SI | SGD | CD | $4.2900 | $4.2900 | $4.4000 | $4.2900 | $4.3000 | 3,166,000 |
| 2023-04-06 | U96.SI | SGD | CD | $4.3800 | $4.3100 | $4.4000 | $4.3800 | $4.3900 | 2,426,800 |
| 2023-04-05 | U96.SI | SGD | CD | $4.3300 | $4.3100 | $4.4100 | $4.3200 | $4.3300 | 3,161,200 |
| 2023-04-04 | U96.SI | SGD | CD | $4.4100 | $4.3600 | $4.4200 | $4.4100 | $4.4200 | 1,470,900 |
| 2023-04-03 | U96.SI | SGD | CD | $4.3700 | $4.3300 | $4.4000 | $4.3600 | $4.3700 | 3,974,800 |
| 2023-03-31 | U96.SI | SGD | CD | $4.3800 | $4.3000 | $4.4300 | $4.3800 | $4.3900 | 5,564,500 |
| 2023-03-30 | U96.SI | SGD | CD | $4.3000 | $4.2300 | $4.3300 | $4.3000 | $4.3100 | 4,590,300 |
| 2023-03-29 | U96.SI | SGD | CD | $4.3000 | $4.2700 | $4.3300 | $4.3000 | $4.3100 | 4,633,800 |
| 2023-03-28 | U96.SI | SGD | CD | $4.3100 | $4.2800 | $4.3300 | $4.3000 | $4.3100 | 4,870,000 |
| 2023-03-27 | U96.SI | SGD | CD | $4.3000 | $4.2400 | $4.3300 | $4.3000 | $4.3100 | 4,391,400 |
| 2023-03-24 | U96.SI | SGD | CD | $4.2400 | $4.1500 | $4.2800 | $4.2400 | $4.2500 | 6,694,800 |
| 2023-03-23 | U96.SI | SGD | CD | $4.1800 | $4.1000 | $4.2000 | $4.1700 | $4.1800 | 3,370,800 |
| 2023-03-22 | U96.SI | SGD | CD | $4.1400 | $4.0300 | $4.1600 | $4.1300 | $4.1400 | 6,372,400 |
| 2023-03-21 | U96.SI | SGD | CD | $4.0700 | $4.0100 | $4.1200 | $4.0700 | $4.0800 | 3,955,000 |
| 2023-03-20 | U96.SI | SGD | CD | $4.0000 | $4.0000 | $4.0700 | $4.0000 | $4.0100 | 3,635,500 |
| 2023-03-17 | U96.SI | SGD | CD | $4.0700 | $4.0400 | $4.0800 | $4.0700 | $4.0800 | 4,537,400 |
| 2023-03-16 | U96.SI | SGD | CD | $4.0500 | $4.0000 | $4.0700 | $4.0500 | $4.0600 | 4,698,900 |
| 2023-03-15 | U96.SI | SGD | CD | $4.0600 | $4.0000 | $4.0700 | $4.0500 | $4.0600 | 7,354,400 |
| 2023-03-14 | U96.SI | SGD | CD | $4.0000 | $3.7700 | $4.0100 | $3.9900 | $4.0000 | 14,564,600 |
| 2023-03-13 | U96.SI | SGD | CD | $3.7700 | $3.7700 | $3.8600 | $3.7700 | $3.7800 | 5,220,300 |
| 2023-03-10 | U96.SI | SGD | CD | $3.8200 | $3.7400 | $3.8200 | $3.8100 | $3.8200 | 3,960,700 |
| 2023-03-09 | U96.SI | SGD | CD | $3.8000 | $3.7800 | $3.8300 | $3.8000 | $3.8100 | 3,334,400 |
| 2023-03-08 | U96.SI | SGD | CD | $3.8000 | $3.7400 | $3.8000 | $3.7900 | $3.8000 | 4,221,300 |
| 2023-03-07 | U96.SI | SGD | CD | $3.7600 | $3.7100 | $3.7800 | $3.7600 | $3.7700 | 3,054,400 |
| 2023-03-06 | U96.SI | SGD | CD | $3.7300 | $3.6900 | $3.7700 | $3.7200 | $3.7300 | 7,467,400 |
| 2023-03-03 | U96.SI | SGD | CD | $3.7100 | $3.6300 | $3.7400 | $3.7000 | $3.7200 | 4,865,800 |
| 2023-03-02 | U96.SI | SGD | CD | $3.6300 | $3.6300 | $3.6900 | $3.6300 | $3.6400 | 3,479,000 |
| 2023-03-01 | U96.SI | SGD | CD | $3.6900 | $3.5800 | $3.6900 | $3.6800 | $3.6900 | 4,131,600 |
| 2023-02-28 | U96.SI | SGD | CD | $3.6300 | $3.6300 | $3.6900 | $3.6300 | $3.6400 | 2,475,900 |
| 2023-02-27 | U96.SI | SGD | CD | $3.6400 | $3.6200 | $3.6600 | $3.6300 | $3.6400 | 2,684,000 |
| 2023-02-24 | U96.SI | SGD | CD | $3.6500 | $3.6300 | $3.7200 | $3.6500 | $3.6600 | 4,932,800 |
| 2023-02-23 | U96.SI | SGD | CD | $3.7000 | $3.7000 | $3.8000 | $3.7000 | $3.7100 | 4,830,900 |