Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |