Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-08 | U96.SI | SGD | $2.4500 | $2.4300 | $2.4700 | $2.4500 | $2.4600 | 3,561,100 | |
| 2022-02-07 | U96.SI | SGD | $2.4400 | $2.4200 | $2.4900 | $2.4300 | $2.4400 | 10,091,700 | |
| 2022-02-04 | U96.SI | SGD | $2.4100 | $2.3400 | $2.4200 | $2.4100 | $2.4200 | 6,622,500 | |
| 2022-02-03 | U96.SI | SGD | $2.3400 | $2.3100 | $2.3600 | $2.3400 | $2.3500 | 6,335,500 | |
| 2022-01-31 | U96.SI | SGD | $2.2800 | $2.2800 | $2.3300 | $2.2800 | $2.3000 | 2,255,200 | |
| 2022-01-28 | U96.SI | SGD | $2.2900 | $2.2700 | $2.3300 | $2.2900 | $2.3000 | 7,352,400 | |
| 2022-01-27 | U96.SI | SGD | $2.2600 | $2.2100 | $2.2700 | $2.2600 | $2.2700 | 5,170,000 | |
| 2022-01-26 | U96.SI | SGD | $2.2300 | $2.2100 | $2.2600 | $2.2300 | $2.2400 | 5,774,700 | |
| 2022-01-25 | U96.SI | SGD | $2.2100 | $2.1800 | $2.2200 | $2.2000 | $2.2100 | 4,817,100 | |
| 2022-01-24 | U96.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.2100 | $2.2200 | 2,998,100 | |
| 2022-01-21 | U96.SI | SGD | $2.2200 | $2.1900 | $2.2200 | $2.2100 | $2.2200 | 3,267,200 | |
| 2022-01-20 | U96.SI | SGD | $2.2200 | $2.1800 | $2.2300 | $2.2100 | $2.2200 | 5,813,600 | |
| 2022-01-19 | U96.SI | SGD | $2.2000 | $2.1300 | $2.2000 | $2.1900 | $2.2000 | 8,009,800 | |
| 2022-01-18 | U96.SI | SGD | $2.1300 | $2.1300 | $2.1600 | $2.1300 | $2.1400 | 1,775,400 | |
| 2022-01-17 | U96.SI | SGD | $2.1500 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 2,124,200 | |
| 2022-01-14 | U96.SI | SGD | $2.1600 | $2.1300 | $2.1700 | $2.1500 | $2.1600 | 3,150,500 | |
| 2022-01-13 | U96.SI | SGD | $2.1400 | $2.1100 | $2.1500 | $2.1400 | $2.1500 | 2,101,300 | |
| 2022-01-12 | U96.SI | SGD | $2.1400 | $2.1300 | $2.1500 | $2.1400 | $2.1500 | 2,273,500 | |
| 2022-01-11 | U96.SI | SGD | $2.1500 | $2.1100 | $2.1700 | $2.1400 | $2.1500 | 6,808,600 | |
| 2022-01-10 | U96.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 2,600,500 | |
| 2022-01-07 | U96.SI | SGD | $2.1200 | $2.1000 | $2.1600 | $2.1200 | $2.1300 | 3,487,100 | |
| 2022-01-06 | U96.SI | SGD | $2.1000 | $2.0100 | $2.1500 | $2.1000 | $2.1100 | 11,658,000 | |
| 2022-01-05 | U96.SI | SGD | $2.0300 | $2.0200 | $2.0600 | $2.0200 | $2.0300 | 1,690,400 | |
| 2022-01-04 | U96.SI | SGD | $2.0600 | $2.0000 | $2.0600 | $2.0500 | $2.0600 | 4,025,000 | |
| 2022-01-03 | U96.SI | SGD | $2.0100 | $2.0000 | $2.0200 | $2.0100 | $2.0200 | 1,190,600 | |
| 2021-12-31 | U96.SI | SGD | $2.0000 | $1.9900 | $2.0100 | $2.0000 | $2.0100 | 430,800 | |
| 2021-12-30 | U96.SI | SGD | $2.0000 | $1.9900 | $2.0100 | $1.9900 | $2.0000 | 467,500 | |
| 2021-12-29 | U96.SI | SGD | $2.0100 | $2.0000 | $2.0200 | $2.0000 | $2.0100 | 724,900 | |
| 2021-12-28 | U96.SI | SGD | $2.0100 | $1.9900 | $2.0200 | $2.0000 | $2.0100 | 1,234,200 | |
| 2021-12-27 | U96.SI | SGD | $2.0000 | $2.0000 | $2.0200 | $2.0000 | $2.0100 | 1,025,800 | |
| 2021-12-24 | U96.SI | SGD | $2.0000 | $1.9800 | $2.0200 | $2.0000 | $2.0100 | 2,309,700 | |
| 2021-12-23 | U96.SI | SGD | $1.9900 | $1.9900 | $2.0000 | $1.9900 | $2.0000 | 848,100 | |
| 2021-12-22 | U96.SI | SGD | $2.0000 | $1.9800 | $2.0000 | $1.9900 | $2.0000 | 1,889,200 | |
| 2021-12-21 | U96.SI | SGD | $1.9900 | $1.9500 | $2.0100 | $1.9800 | $1.9900 | 2,681,500 | |
| 2021-12-20 | U96.SI | SGD | $1.9500 | $1.9400 | $1.9800 | $1.9400 | $1.9500 | 1,465,600 | |
| 2021-12-17 | U96.SI | SGD | $1.9900 | $1.9400 | $2.0200 | $1.9800 | $1.9900 | 8,728,100 | |
| 2021-12-16 | U96.SI | SGD | $2.0200 | $1.9700 | $2.0200 | $2.0100 | $2.0200 | 4,032,700 | |
| 2021-12-15 | U96.SI | SGD | $1.9500 | $1.9500 | $1.9700 | $1.9500 | $1.9600 | 1,145,400 | |
| 2021-12-14 | U96.SI | SGD | $1.9600 | $1.9500 | $1.9800 | $1.9600 | $1.9700 | 1,080,600 | |
| 2021-12-13 | U96.SI | SGD | $1.9600 | $1.9500 | $2.0000 | $1.9600 | $1.9700 | 3,196,800 | |
| 2021-12-10 | U96.SI | SGD | $2.0100 | $1.9900 | $2.0100 | $2.0000 | $2.0100 | 2,000,100 | |
| 2021-12-09 | U96.SI | SGD | $2.0000 | $1.9700 | $2.0100 | $1.9900 | $2.0100 | 2,087,700 | |
| 2021-12-08 | U96.SI | SGD | $1.9900 | $1.9800 | $2.0100 | $1.9800 | $1.9900 | 1,214,500 | |
| 2021-12-07 | U96.SI | SGD | $2.0100 | $2.0000 | $2.0200 | $2.0000 | $2.0100 | 1,528,900 | |
| 2021-12-06 | U96.SI | SGD | $2.0000 | $1.9800 | $2.0200 | $2.0000 | $2.0100 | 2,630,200 | |
| 2021-12-03 | U96.SI | SGD | $1.9900 | $1.9300 | $2.0000 | $1.9800 | $1.9900 | 4,754,300 | |
| 2021-12-02 | U96.SI | SGD | $1.9400 | $1.9000 | $1.9500 | $1.9300 | $1.9400 | 3,583,300 | |
| 2021-12-01 | U96.SI | SGD | $1.9300 | $1.8700 | $1.9400 | $1.9300 | $1.9400 | 4,289,500 | |
| 2021-11-30 | U96.SI | SGD | $1.8800 | $1.8800 | $1.9800 | $1.8800 | $1.8900 | 6,125,400 | |
| 2021-11-29 | U96.SI | SGD | $1.9600 | $1.9500 | $1.9900 | $1.9500 | $1.9600 | 2,069,900 |