Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-04-20 | U96.SI | SGD | CD | $2.9400 | $2.9300 | $3.0000 | $2.9400 | $2.9500 | 7,624,200 |
| 2022-04-19 | U96.SI | SGD | CD | $2.9900 | $2.9000 | $3.0000 | $2.9800 | $2.9900 | 11,891,800 |
| 2022-04-18 | U96.SI | SGD | CD | $2.8800 | $2.8500 | $2.9000 | $2.8800 | $2.8900 | 5,508,700 |
| 2022-04-14 | U96.SI | SGD | CD | $2.8600 | $2.8200 | $2.8800 | $2.8500 | $2.8600 | 5,639,100 |
| 2022-04-13 | U96.SI | SGD | CD | $2.8500 | $2.8400 | $2.8900 | $2.8500 | $2.8600 | 2,473,200 |
| 2022-04-12 | U96.SI | SGD | CD | $2.8600 | $2.8300 | $2.9300 | $2.8600 | $2.8700 | 9,863,500 |
| 2022-04-11 | U96.SI | SGD | CD | $2.8400 | $2.8300 | $2.8800 | $2.8400 | $2.8500 | 3,990,500 |
| 2022-04-08 | U96.SI | SGD | CD | $2.8500 | $2.8100 | $2.9600 | $2.8500 | $2.8600 | 13,288,500 |
| 2022-04-07 | U96.SI | SGD | CD | $2.8700 | $2.6800 | $2.9100 | $2.8700 | $2.8800 | 16,574,400 |
| 2022-04-06 | U96.SI | SGD | CD | $2.7100 | $2.6900 | $2.7300 | $2.7000 | $2.7200 | 3,755,400 |
| 2022-04-05 | U96.SI | SGD | CD | $2.7200 | $2.7000 | $2.7400 | $2.7100 | $2.7200 | 3,198,500 |
| 2022-04-04 | U96.SI | SGD | CD | $2.7000 | $2.6700 | $2.7000 | $2.6900 | $2.7000 | 1,872,100 |
| 2022-04-01 | U96.SI | SGD | CD | $2.6700 | $2.6400 | $2.6900 | $2.6700 | $2.6800 | 2,559,300 |
| 2022-03-31 | U96.SI | SGD | CD | $2.6700 | $2.6700 | $2.7200 | $2.6700 | $2.6800 | 3,296,200 |
| 2022-03-30 | U96.SI | SGD | CD | $2.7100 | $2.7000 | $2.7400 | $2.7100 | $2.7200 | 3,794,200 |
| 2022-03-29 | U96.SI | SGD | CD | $2.7300 | $2.7100 | $2.7600 | $2.7300 | $2.7400 | 4,140,766 |
| 2022-03-28 | U96.SI | SGD | CD | $2.7200 | $2.6800 | $2.7300 | $2.7200 | $2.7300 | 5,201,400 |
| 2022-03-25 | U96.SI | SGD | CD | $2.6800 | $2.6300 | $2.6900 | $2.6800 | $2.6900 | 4,661,200 |
| 2022-03-24 | U96.SI | SGD | CD | $2.6400 | $2.6300 | $2.6800 | $2.6400 | $2.6500 | 3,660,500 |
| 2022-03-23 | U96.SI | SGD | CD | $2.6200 | $2.6100 | $2.6500 | $2.6200 | $2.6300 | 2,989,600 |
| 2022-03-22 | U96.SI | SGD | CD | $2.6300 | $2.6000 | $2.6600 | $2.6300 | $2.6500 | 6,067,000 |
| 2022-03-21 | U96.SI | SGD | CD | $2.6100 | $2.6000 | $2.6600 | $2.6100 | $2.6200 | 5,136,200 |
| 2022-03-18 | U96.SI | SGD | CD | $2.6400 | $2.6000 | $2.6800 | $2.6400 | $2.6500 | 9,911,000 |
| 2022-03-17 | U96.SI | SGD | CD | $2.6000 | $2.5800 | $2.6500 | $2.5900 | $2.6000 | 6,045,000 |
| 2022-03-16 | U96.SI | SGD | CD | $2.5800 | $2.5500 | $2.6100 | $2.5800 | $2.5900 | 7,485,700 |
| 2022-03-15 | U96.SI | SGD | CD | $2.5900 | $2.5400 | $2.6400 | $2.5800 | $2.5900 | 9,137,900 |
| 2022-03-14 | U96.SI | SGD | CD | $2.6600 | $2.6100 | $2.6900 | $2.6500 | $2.6600 | 5,111,300 |
| 2022-03-11 | U96.SI | SGD | CD | $2.6600 | $2.6400 | $2.7100 | $2.6600 | $2.6700 | 4,185,500 |
| 2022-03-10 | U96.SI | SGD | CD | $2.6600 | $2.6400 | $2.7500 | $2.6600 | $2.6700 | 6,972,700 |
| 2022-03-09 | U96.SI | SGD | CD | $2.7300 | $2.6800 | $2.7900 | $2.7300 | $2.7400 | 9,738,500 |
| 2022-03-08 | U96.SI | SGD | CD | $2.6700 | $2.6200 | $2.7100 | $2.6600 | $2.6700 | 7,637,000 |
| 2022-03-07 | U96.SI | SGD | CD | $2.7000 | $2.6600 | $2.7300 | $2.6900 | $2.7000 | 5,986,500 |
| 2022-03-04 | U96.SI | SGD | CD | $2.6800 | $2.6600 | $2.7500 | $2.6700 | $2.6800 | 4,813,800 |
| 2022-03-03 | U96.SI | SGD | CD | $2.7400 | $2.7100 | $2.7500 | $2.7300 | $2.7400 | 4,621,400 |
| 2022-03-02 | U96.SI | SGD | CD | $2.7300 | $2.6600 | $2.7400 | $2.7200 | $2.7300 | 11,314,200 |
| 2022-03-01 | U96.SI | SGD | CD | $2.6600 | $2.5400 | $2.6700 | $2.6600 | $2.6700 | 11,017,500 |
| 2022-02-28 | U96.SI | SGD | CD | $2.5100 | $2.4800 | $2.5600 | $2.5000 | $2.5100 | 9,573,100 |
| 2022-02-25 | U96.SI | SGD | CD | $2.5600 | $2.5000 | $2.5700 | $2.5500 | $2.5600 | 8,387,200 |
| 2022-02-24 | U96.SI | SGD | CD | $2.4500 | $2.4200 | $2.5500 | $2.4500 | $2.4600 | 12,302,500 |
| 2022-02-23 | U96.SI | SGD | CD | $2.4600 | $2.3700 | $2.5000 | $2.4600 | $2.4700 | 11,671,300 |
| 2022-02-22 | U96.SI | SGD | $2.5100 | $2.5000 | $2.5300 | $2.5100 | $2.5200 | 2,391,600 | |
| 2022-02-21 | U96.SI | SGD | $2.5300 | $2.4900 | $2.5400 | $2.5200 | $2.5300 | 4,428,000 | |
| 2022-02-18 | U96.SI | SGD | $2.5400 | $2.5300 | $2.5800 | $2.5400 | $2.5500 | 6,058,200 | |
| 2022-02-17 | U96.SI | SGD | $2.5800 | $2.5000 | $2.6000 | $2.5700 | $2.5800 | 10,267,700 | |
| 2022-02-16 | U96.SI | SGD | $2.4900 | $2.4400 | $2.5200 | $2.4900 | $2.5000 | 9,633,600 | |
| 2022-02-15 | U96.SI | SGD | $2.4500 | $2.4300 | $2.4600 | $2.4400 | $2.4500 | 2,014,400 | |
| 2022-02-14 | U96.SI | SGD | $2.4200 | $2.4200 | $2.4500 | $2.4200 | $2.4300 | 2,222,700 | |
| 2022-02-11 | U96.SI | SGD | $2.4400 | $2.4100 | $2.4700 | $2.4400 | $2.4500 | 4,058,700 | |
| 2022-02-10 | U96.SI | SGD | $2.4500 | $2.4100 | $2.4600 | $2.4500 | $2.4600 | 4,450,300 | |
| 2022-02-09 | U96.SI | SGD | $2.4600 | $2.4300 | $2.4700 | $2.4500 | $2.4600 | 3,412,200 |