Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-15 | U96.SI | SGD | $1.8500 | $1.8500 | $1.8700 | $1.8500 | $1.8600 | 1,677,800 | |
| 2021-09-14 | U96.SI | SGD | $1.8600 | $1.8600 | $1.8800 | $1.8600 | $1.8700 | 2,376,200 | |
| 2021-09-13 | U96.SI | SGD | $1.8700 | $1.8600 | $1.9000 | $1.8600 | $1.8700 | 2,797,600 | |
| 2021-09-10 | U96.SI | SGD | $1.9000 | $1.8700 | $1.9100 | $1.8900 | $1.9000 | 5,085,200 | |
| 2021-09-09 | U96.SI | SGD | $1.9100 | $1.9000 | $1.9200 | $1.9000 | $1.9100 | 2,506,400 | |
| 2021-09-08 | U96.SI | SGD | $1.9200 | $1.9000 | $1.9400 | $1.9200 | $1.9300 | 4,994,900 | |
| 2021-09-07 | U96.SI | SGD | $1.9400 | $1.9300 | $1.9500 | $1.9300 | $1.9400 | 708,500 | |
| 2021-09-06 | U96.SI | SGD | $1.9400 | $1.9300 | $1.9500 | $1.9400 | $1.9500 | 1,398,000 | |
| 2021-09-03 | U96.SI | SGD | $1.9300 | $1.9300 | $1.9600 | $1.9300 | $1.9400 | 1,957,200 | |
| 2021-09-02 | U96.SI | SGD | $1.9400 | $1.9300 | $1.9600 | $1.9300 | $1.9400 | 1,694,600 | |
| 2021-09-01 | U96.SI | SGD | $1.9400 | $1.9300 | $1.9600 | $1.9400 | $1.9500 | 1,554,800 | |
| 2021-08-31 | U96.SI | SGD | $1.9300 | $1.9300 | $1.9500 | $1.9300 | $1.9500 | 2,444,700 | |
| 2021-08-30 | U96.SI | SGD | $1.9500 | $1.9300 | $1.9600 | $1.9500 | $1.9600 | 2,400,700 | |
| 2021-08-27 | U96.SI | SGD | $1.9300 | $1.9200 | $1.9700 | $1.9200 | $1.9300 | 2,680,300 | |
| 2021-08-26 | U96.SI | SGD | $1.9700 | $1.9500 | $1.9800 | $1.9600 | $1.9700 | 832,500 | |
| 2021-08-25 | U96.SI | SGD | $1.9800 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 1,493,500 | |
| 2021-08-24 | U96.SI | SGD | $1.9600 | $1.9400 | $1.9900 | $1.9600 | $1.9700 | 3,652,000 | |
| 2021-08-23 | U96.SI | SGD | $1.9400 | $1.9300 | $1.9600 | $1.9300 | $1.9400 | 2,520,200 | |
| 2021-08-20 | U96.SI | SGD | $1.9500 | $1.9200 | $1.9500 | $1.9400 | $1.9500 | 3,466,200 | |
| 2021-08-19 | U96.SI | SGD | $1.9200 | $1.9200 | $1.9700 | $1.9200 | $1.9300 | 5,335,000 | |
| 2021-08-18 | U96.SI | SGD | $1.9600 | $1.9600 | $1.9900 | $1.9600 | $1.9700 | 3,949,400 | |
| 2021-08-17 | U96.SI | SGD | XD | $1.9700 | $1.9600 | $2.0100 | $1.9600 | $1.9700 | 4,111,200 |
| 2021-08-16 | U96.SI | SGD | XD | $2.0000 | $1.9800 | $2.0100 | $2.0000 | $2.0100 | 3,646,200 |
| 2021-08-13 | U96.SI | SGD | CD | $2.0200 | $2.0000 | $2.0200 | $2.0100 | $2.0200 | 4,809,400 |
| 2021-08-12 | U96.SI | SGD | CD | $2.0100 | $2.0100 | $2.0400 | $2.0100 | $2.0200 | 5,017,700 |
| 2021-08-11 | U96.SI | SGD | CD | $2.0100 | $2.0100 | $2.0300 | $2.0100 | $2.0200 | 2,920,500 |
| 2021-08-10 | U96.SI | SGD | CD | $2.0100 | $1.9900 | $2.0300 | $2.0100 | $2.0200 | 5,424,100 |
| 2021-08-06 | U96.SI | SGD | CD | $2.0000 | $1.9900 | $2.0500 | $2.0000 | $2.0100 | 10,171,400 |
| 2021-08-05 | U96.SI | SGD | $2.0300 | $2.0200 | $2.0500 | $0.0000 | $2.0400 | 3,116,500 | |
| 2021-08-04 | U96.SI | SGD | $2.0600 | $2.0400 | $2.0700 | $0.0000 | $2.0600 | 2,571,000 | |
| 2021-08-03 | U96.SI | SGD | $2.0700 | $1.9800 | $2.0700 | $2.0600 | $2.0700 | 8,059,200 | |
| 2021-08-02 | U96.SI | SGD | $2.0000 | $1.9800 | $2.0800 | $2.0000 | $2.0100 | 12,853,500 | |
| 2021-07-30 | U96.SI | SGD | $2.0900 | $2.0900 | $2.1200 | $2.0900 | $2.1000 | 2,035,600 | |
| 2021-07-29 | U96.SI | SGD | $2.1000 | $2.0900 | $2.1200 | $2.0900 | $2.1000 | 3,461,100 | |
| 2021-07-28 | U96.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 2,015,000 | |
| 2021-07-27 | U96.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 3,167,500 | |
| 2021-07-26 | U96.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 2,978,700 | |
| 2021-07-23 | U96.SI | SGD | $2.1000 | $2.0900 | $2.1200 | $2.1000 | $2.1100 | 2,490,800 | |
| 2021-07-22 | U96.SI | SGD | $2.1000 | $2.0700 | $2.1100 | $2.1000 | $2.1100 | 3,327,600 | |
| 2021-07-21 | U96.SI | SGD | $2.0700 | $2.0500 | $2.1100 | $2.0600 | $2.0700 | 6,412,900 | |
| 2021-07-19 | U96.SI | SGD | $2.0900 | $2.0700 | $2.1100 | $2.0900 | $2.1000 | 5,944,600 | |
| 2021-07-16 | U96.SI | SGD | $2.1300 | $2.1300 | $2.1500 | $2.1300 | $2.1400 | 1,835,600 | |
| 2021-07-15 | U96.SI | SGD | $2.1400 | $2.1300 | $2.1800 | $2.1400 | $2.1500 | 3,406,600 | |
| 2021-07-14 | U96.SI | SGD | $2.1500 | $2.1200 | $2.1500 | $2.1400 | $2.1500 | 2,550,200 | |
| 2021-07-13 | U96.SI | SGD | $2.1300 | $2.1200 | $2.1400 | $2.1300 | $2.1400 | 2,420,400 | |
| 2021-07-12 | U96.SI | SGD | $2.1100 | $2.1100 | $2.1600 | $2.1100 | $2.1300 | 2,565,400 | |
| 2021-07-09 | U96.SI | SGD | $2.1300 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 1,855,300 | |
| 2021-07-08 | U96.SI | SGD | $2.1300 | $2.1200 | $2.1700 | $2.1200 | $2.1300 | 3,651,300 | |
| 2021-07-07 | U96.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 4,194,400 | |
| 2021-07-06 | U96.SI | SGD | $2.1800 | $2.1700 | $2.2300 | $2.1800 | $2.1900 | 6,816,000 |