Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-11-25 | U96.SI | SGD | $2.0100 | $2.0100 | $2.0400 | $2.0100 | $2.0200 | 1,359,200 | |
| 2021-11-24 | U96.SI | SGD | $2.0200 | $2.0100 | $2.0300 | $2.0200 | $2.0300 | 1,210,600 | |
| 2021-11-23 | U96.SI | SGD | $2.0100 | $2.0000 | $2.0500 | $2.0100 | $2.0200 | 2,583,100 | |
| 2021-11-22 | U96.SI | SGD | $2.0500 | $2.0200 | $2.0500 | $2.0400 | $2.0500 | 1,092,200 | |
| 2021-11-19 | U96.SI | SGD | $2.0300 | $2.0200 | $2.0400 | $2.0300 | $2.0400 | 761,400 | |
| 2021-11-18 | U96.SI | SGD | $2.0400 | $2.0200 | $2.0400 | $2.0300 | $2.0400 | 827,000 | |
| 2021-11-17 | U96.SI | SGD | $2.0400 | $2.0200 | $2.0500 | $2.0300 | $2.0400 | 1,737,000 | |
| 2021-11-16 | U96.SI | SGD | $2.0500 | $2.0400 | $2.0700 | $2.0400 | $2.0500 | 1,246,100 | |
| 2021-11-15 | U96.SI | SGD | $2.0400 | $2.0400 | $2.0700 | $2.0400 | $2.0500 | 1,180,700 | |
| 2021-11-12 | U96.SI | SGD | $2.0500 | $2.0300 | $2.0600 | $2.0400 | $2.0500 | 1,392,900 | |
| 2021-11-11 | U96.SI | SGD | $2.0500 | $2.0300 | $2.0700 | $2.0400 | $2.0500 | 1,701,400 | |
| 2021-11-10 | U96.SI | SGD | $2.0600 | $2.0500 | $2.0800 | $2.0500 | $2.0700 | 1,387,700 | |
| 2021-11-09 | U96.SI | SGD | $2.0800 | $2.0500 | $2.1100 | $2.0700 | $2.0800 | 4,433,100 | |
| 2021-11-08 | U96.SI | SGD | $2.0900 | $2.0600 | $2.1000 | $2.0900 | $2.1000 | 3,355,800 | |
| 2021-11-05 | U96.SI | SGD | $2.0600 | $2.0300 | $2.0600 | $2.0500 | $2.0600 | 2,721,400 | |
| 2021-11-03 | U96.SI | SGD | $2.0600 | $2.0200 | $2.0600 | $2.0600 | $2.0700 | 4,600,300 | |
| 2021-11-02 | U96.SI | SGD | $2.0300 | $2.0200 | $2.0400 | $2.0300 | $2.0400 | 1,559,300 | |
| 2021-11-01 | U96.SI | SGD | $2.0200 | $2.0200 | $2.0600 | $2.0200 | $2.0300 | 1,794,100 | |
| 2021-10-29 | U96.SI | SGD | $2.0100 | $2.0100 | $2.0600 | $2.0100 | $2.0200 | 3,175,000 | |
| 2021-10-28 | U96.SI | SGD | $2.0400 | $2.0200 | $2.0800 | $2.0400 | $2.0500 | 3,507,000 | |
| 2021-10-27 | U96.SI | SGD | $2.0500 | $2.0400 | $2.0800 | $2.0500 | $2.0600 | 2,713,000 | |
| 2021-10-26 | U96.SI | SGD | $2.0600 | $2.0400 | $2.0800 | $2.0600 | $2.0700 | 4,181,100 | |
| 2021-10-25 | U96.SI | SGD | $2.0400 | $2.0300 | $2.1000 | $2.0300 | $2.0400 | 8,772,600 | |
| 2021-10-22 | U96.SI | SGD | $2.0400 | $1.9600 | $2.0500 | $2.0300 | $2.0400 | 8,799,300 | |
| 2021-10-21 | U96.SI | SGD | $1.9500 | $1.9500 | $1.9700 | $1.9500 | $1.9600 | 887,000 | |
| 2021-10-20 | U96.SI | SGD | $1.9600 | $1.9500 | $1.9900 | $1.9600 | $1.9700 | 3,255,700 | |
| 2021-10-19 | U96.SI | SGD | $1.9600 | $1.9500 | $1.9700 | $1.9600 | $1.9700 | 2,566,300 | |
| 2021-10-18 | U96.SI | SGD | $1.9400 | $1.9400 | $1.9700 | $1.9400 | $1.9500 | 2,781,000 | |
| 2021-10-15 | U96.SI | SGD | $1.9600 | $1.9300 | $1.9800 | $1.9600 | $1.9700 | 3,588,400 | |
| 2021-10-14 | U96.SI | SGD | $1.9400 | $1.9100 | $1.9500 | $1.9400 | $1.9500 | 2,875,000 | |
| 2021-10-13 | U96.SI | SGD | $1.9200 | $1.9000 | $1.9500 | $1.9100 | $1.9200 | 4,364,800 | |
| 2021-10-12 | U96.SI | SGD | $1.9100 | $1.8600 | $1.9100 | $1.9000 | $1.9100 | 3,702,700 | |
| 2021-10-11 | U96.SI | SGD | $1.8800 | $1.8600 | $1.9000 | $1.8800 | $1.8900 | 4,171,700 | |
| 2021-10-08 | U96.SI | SGD | $1.8600 | $1.8400 | $1.8800 | $1.8500 | $1.8600 | 2,519,800 | |
| 2021-10-07 | U96.SI | SGD | $1.8400 | $1.8300 | $1.8600 | $1.8400 | $1.8500 | 3,116,600 | |
| 2021-10-06 | U96.SI | SGD | $1.8200 | $1.8000 | $1.8400 | $1.8200 | $1.8300 | 2,679,300 | |
| 2021-10-05 | U96.SI | SGD | $1.7900 | $1.7900 | $1.8300 | $1.7900 | $1.8000 | 5,915,800 | |
| 2021-10-04 | U96.SI | SGD | $1.8200 | $1.8000 | $1.8600 | $1.8100 | $1.8200 | 5,290,900 | |
| 2021-10-01 | U96.SI | SGD | $1.8300 | $1.8100 | $1.8500 | $1.8300 | $1.8400 | 2,329,500 | |
| 2021-09-30 | U96.SI | SGD | $1.8300 | $1.8300 | $1.9200 | $1.8300 | $1.8400 | 6,213,000 | |
| 2021-09-29 | U96.SI | SGD | $1.8900 | $1.8100 | $1.9000 | $1.8900 | $1.9000 | 3,656,100 | |
| 2021-09-28 | U96.SI | SGD | $1.8400 | $1.8300 | $1.8800 | $1.8300 | $1.8400 | 2,869,100 | |
| 2021-09-27 | U96.SI | SGD | $1.8900 | $1.8500 | $1.8900 | $1.8800 | $1.8900 | 2,824,100 | |
| 2021-09-24 | U96.SI | SGD | $1.8500 | $1.8400 | $1.8700 | $1.8500 | $1.8600 | 2,239,000 | |
| 2021-09-23 | U96.SI | SGD | $1.8600 | $1.8400 | $1.8700 | $1.8500 | $1.8600 | 2,614,600 | |
| 2021-09-22 | U96.SI | SGD | $1.8300 | $1.7900 | $1.8500 | $1.8300 | $1.8400 | 3,402,500 | |
| 2021-09-21 | U96.SI | SGD | $1.8000 | $1.7800 | $1.8100 | $1.8000 | $1.8100 | 2,033,300 | |
| 2021-09-20 | U96.SI | SGD | $1.7900 | $1.7800 | $1.8300 | $1.7800 | $1.7900 | 2,913,900 | |
| 2021-09-17 | U96.SI | SGD | $1.8200 | $1.8100 | $1.8600 | $1.8100 | $1.8200 | 6,405,900 | |
| 2021-09-16 | U96.SI | SGD | $1.8600 | $1.8500 | $1.8600 | $1.8500 | $1.8600 | 2,014,200 |