Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-04 | U96.SI | SGD | $2.8600 | $2.8500 | $2.8800 | $2.8500 | $2.8600 | 932,000 | |
| 2022-07-01 | U96.SI | SGD | $2.8600 | $2.8500 | $2.8700 | $2.8600 | $2.8700 | 1,102,600 | |
| 2022-06-30 | U96.SI | SGD | $2.8500 | $2.8500 | $2.8900 | $2.8500 | $2.8600 | 2,334,300 | |
| 2022-06-29 | U96.SI | SGD | $2.8900 | $2.8600 | $2.9400 | $2.8800 | $2.8900 | 5,246,000 | |
| 2022-06-28 | U96.SI | SGD | $2.8700 | $2.8300 | $2.8900 | $2.8700 | $2.8800 | 3,334,800 | |
| 2022-06-27 | U96.SI | SGD | $2.8400 | $2.8400 | $2.8800 | $2.8400 | $2.8500 | 2,602,200 | |
| 2022-06-24 | U96.SI | SGD | $2.8600 | $2.8400 | $2.8900 | $2.8500 | $2.8600 | 1,514,100 | |
| 2022-06-23 | U96.SI | SGD | $2.8700 | $2.8300 | $2.9300 | $2.8600 | $2.8700 | 2,957,100 | |
| 2022-06-22 | U96.SI | SGD | $2.8800 | $2.8500 | $2.9200 | $2.8800 | $2.8900 | 3,640,500 | |
| 2022-06-21 | U96.SI | SGD | $2.9100 | $2.8100 | $2.9300 | $2.9000 | $2.9100 | 6,565,100 | |
| 2022-06-20 | U96.SI | SGD | $2.7800 | $2.7200 | $2.7900 | $2.7800 | $2.7900 | 2,152,300 | |
| 2022-06-17 | U96.SI | SGD | $2.7400 | $2.7000 | $2.7500 | $2.7300 | $2.7400 | 4,775,200 | |
| 2022-06-16 | U96.SI | SGD | $2.7700 | $2.7600 | $2.8200 | $2.7600 | $2.7700 | 2,737,600 | |
| 2022-06-15 | U96.SI | SGD | $2.8000 | $2.7800 | $2.8100 | $2.8000 | $2.8100 | 1,855,100 | |
| 2022-06-14 | U96.SI | SGD | $2.8000 | $2.7500 | $2.8000 | $2.7900 | $2.8000 | 3,444,300 | |
| 2022-06-13 | U96.SI | SGD | $2.7900 | $2.7400 | $2.8000 | $2.7800 | $2.7900 | 3,033,900 | |
| 2022-06-10 | U96.SI | SGD | $2.7800 | $2.7800 | $2.8100 | $2.7800 | $2.7900 | 2,214,900 | |
| 2022-06-09 | U96.SI | SGD | $2.8200 | $2.7700 | $2.8200 | $2.8100 | $2.8200 | 2,777,600 | |
| 2022-06-08 | U96.SI | SGD | $2.7800 | $2.7800 | $2.8200 | $2.7800 | $2.7900 | 2,105,300 | |
| 2022-06-07 | U96.SI | SGD | $2.8200 | $2.7800 | $2.8200 | $2.8100 | $2.8200 | 1,694,200 | |
| 2022-06-06 | U96.SI | SGD | $2.8200 | $2.7700 | $2.8200 | $2.8100 | $2.8200 | 1,291,200 | |
| 2022-06-03 | U96.SI | SGD | $2.7900 | $2.7900 | $2.8300 | $2.7900 | $2.8000 | 1,083,900 | |
| 2022-06-02 | U96.SI | SGD | $2.8000 | $2.7900 | $2.8300 | $2.8000 | $2.8100 | 1,555,700 | |
| 2022-06-01 | U96.SI | SGD | $2.8300 | $2.8100 | $2.8500 | $2.8300 | $2.8400 | 1,481,000 | |
| 2022-05-31 | U96.SI | SGD | $2.8500 | $2.8400 | $2.8700 | $2.8500 | $2.8600 | 2,180,000 | |
| 2022-05-30 | U96.SI | SGD | $2.8400 | $2.8300 | $2.8900 | $2.8400 | $2.8500 | 2,625,300 | |
| 2022-05-27 | U96.SI | SGD | $2.8500 | $2.8300 | $2.8600 | $2.8400 | $2.8500 | 1,176,900 | |
| 2022-05-26 | U96.SI | SGD | $2.8500 | $2.8200 | $2.8600 | $2.8400 | $2.8500 | 1,927,900 | |
| 2022-05-25 | U96.SI | SGD | $2.8100 | $2.7900 | $2.8500 | $2.8100 | $2.8200 | 3,823,600 | |
| 2022-05-24 | U96.SI | SGD | $2.7900 | $2.7800 | $2.8400 | $2.7900 | $2.8000 | 2,135,600 | |
| 2022-05-23 | U96.SI | SGD | $2.8200 | $2.8100 | $2.8700 | $2.8200 | $2.8300 | 2,825,400 | |
| 2022-05-20 | U96.SI | SGD | $2.8700 | $2.8200 | $2.8800 | $2.8700 | $2.8800 | 2,398,200 | |
| 2022-05-19 | U96.SI | SGD | $2.8300 | $2.7800 | $2.8400 | $2.8200 | $2.8300 | 2,459,200 | |
| 2022-05-18 | U96.SI | SGD | $2.8400 | $2.8000 | $2.8400 | $2.8300 | $2.8400 | 2,412,100 | |
| 2022-05-17 | U96.SI | SGD | $2.8000 | $2.7700 | $2.8400 | $2.8000 | $2.8100 | 3,386,400 | |
| 2022-05-13 | U96.SI | SGD | $2.7700 | $2.7400 | $2.7900 | $2.7700 | $2.7800 | 4,003,400 | |
| 2022-05-12 | U96.SI | SGD | $2.7200 | $2.7100 | $2.8200 | $2.7200 | $2.7300 | 6,975,400 | |
| 2022-05-11 | U96.SI | SGD | $2.7900 | $2.7600 | $2.8100 | $2.7900 | $2.8000 | 4,921,000 | |
| 2022-05-10 | U96.SI | SGD | $2.8000 | $2.7700 | $2.8800 | $2.7900 | $2.8000 | 9,668,600 | |
| 2022-05-09 | U96.SI | SGD | $2.8800 | $2.8800 | $2.9500 | $2.8800 | $2.8900 | 2,226,400 | |
| 2022-05-06 | U96.SI | SGD | $2.9500 | $2.9100 | $2.9600 | $2.9400 | $2.9500 | 2,388,000 | |
| 2022-05-05 | U96.SI | SGD | $2.9700 | $2.9700 | $3.0400 | $2.9700 | $2.9800 | 4,800,200 | |
| 2022-05-04 | U96.SI | SGD | $2.9700 | $2.9400 | $2.9900 | $2.9600 | $2.9700 | 2,146,800 | |
| 2022-04-29 | U96.SI | SGD | $2.9500 | $2.9200 | $3.0200 | $2.9500 | $2.9600 | 4,913,100 | |
| 2022-04-28 | U96.SI | SGD | $2.9500 | $2.8800 | $2.9700 | $2.9500 | $2.9600 | 4,140,700 | |
| 2022-04-27 | U96.SI | SGD | XD | $2.8700 | $2.8300 | $2.9000 | $2.8700 | $2.8800 | 2,555,100 |
| 2022-04-26 | U96.SI | SGD | XD | $2.8600 | $2.8500 | $2.8900 | $2.8600 | $2.8800 | 3,891,600 |
| 2022-04-25 | U96.SI | SGD | CD | $2.8900 | $2.8900 | $2.9300 | $2.8900 | $2.9000 | 1,710,400 |
| 2022-04-22 | U96.SI | SGD | CD | $2.9300 | $2.9000 | $2.9500 | $2.9300 | $2.9400 | 2,319,100 |
| 2022-04-21 | U96.SI | SGD | CD | $2.9200 | $2.9200 | $2.9700 | $2.9200 | $2.9300 | 3,172,900 |