Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-22 | U96.SI | SGD | CD | $2.1800 | $2.1600 | $2.2100 | $2.1600 | $2.1800 | 3,673,100 |
| 2021-04-21 | U96.SI | SGD | CD | $2.1800 | $2.1100 | $2.1900 | $2.1700 | $2.1800 | 9,710,800 |
| 2021-04-20 | U96.SI | SGD | CD | $2.2000 | $2.0900 | $2.2400 | $2.2000 | $2.2100 | 21,093,000 |
| 2021-04-19 | U96.SI | SGD | CD | $2.1300 | $1.9500 | $2.1500 | $2.1200 | $2.1300 | 32,113,300 |
| 2021-04-16 | U96.SI | SGD | CD | $1.9400 | $1.9400 | $2.0000 | $1.9400 | $1.9500 | 19,314,000 |
| 2021-04-15 | U96.SI | SGD | CD | $1.9800 | $1.9000 | $1.9900 | $1.9700 | $1.9800 | 8,261,200 |
| 2021-04-14 | U96.SI | SGD | CD | $1.9100 | $1.9100 | $1.9300 | $1.9100 | $1.9200 | 2,063,700 |
| 2021-04-13 | U96.SI | SGD | CD | $1.9200 | $1.8800 | $1.9300 | $1.9100 | $1.9200 | 5,533,400 |
| 2021-04-12 | U96.SI | SGD | CD | $1.8700 | $1.8600 | $1.9200 | $1.8700 | $1.8800 | 10,145,200 |
| 2021-04-09 | U96.SI | SGD | CD | $1.9200 | $1.9100 | $1.9500 | $1.9100 | $1.9200 | 3,350,200 |
| 2021-04-08 | U96.SI | SGD | CD | $1.9400 | $1.9300 | $1.9600 | $1.9400 | $1.9500 | 4,050,300 |
| 2021-04-07 | U96.SI | SGD | CD | $1.9500 | $1.9500 | $1.9800 | $1.9500 | $1.9600 | 2,751,400 |
| 2021-04-06 | U96.SI | SGD | CD | $1.9700 | $1.9500 | $2.0100 | $1.9600 | $1.9700 | 5,488,900 |
| 2021-04-05 | U96.SI | SGD | CD | $1.9700 | $1.8800 | $1.9700 | $1.9600 | $1.9700 | 13,005,700 |
| 2021-04-01 | U96.SI | SGD | CD | $1.8700 | $1.8400 | $1.8700 | $1.8600 | $1.8700 | 3,456,800 |
| 2021-03-31 | U96.SI | SGD | CD | $1.8400 | $1.8300 | $1.8700 | $1.8400 | $1.8500 | 2,821,500 |
| 2021-03-30 | U96.SI | SGD | CD | $1.8600 | $1.8300 | $1.8800 | $1.8500 | $1.8600 | 8,616,500 |
| 2021-03-29 | U96.SI | SGD | CD | $1.8400 | $1.8200 | $1.8500 | $1.8300 | $1.8400 | 2,061,700 |
| 2021-03-26 | U96.SI | SGD | CD | $1.8400 | $1.8200 | $1.8600 | $1.8400 | $1.8500 | 8,492,400 |
| 2021-03-25 | U96.SI | SGD | CD | $1.8300 | $1.7900 | $1.8300 | $1.8200 | $1.8300 | 4,428,200 |
| 2021-03-24 | U96.SI | SGD | CD | $1.7900 | $1.7700 | $1.8000 | $1.7900 | $1.8000 | 1,883,500 |
| 2021-03-23 | U96.SI | SGD | CD | $1.7700 | $1.7500 | $1.7900 | $1.7700 | $1.7800 | 2,161,900 |
| 2021-03-22 | U96.SI | SGD | CD | $1.7800 | $1.7800 | $1.8100 | $1.7800 | $1.7900 | 3,381,600 |
| 2021-03-19 | U96.SI | SGD | CD | $1.7800 | $1.7800 | $1.8100 | $1.7800 | $1.8000 | 3,258,400 |
| 2021-03-18 | U96.SI | SGD | CD | $1.8100 | $1.8000 | $1.8200 | $1.8000 | $1.8100 | 1,819,100 |
| 2021-03-17 | U96.SI | SGD | CD | $1.8100 | $1.7900 | $1.8200 | $1.8000 | $1.8100 | 1,442,900 |
| 2021-03-16 | U96.SI | SGD | CD | $1.8200 | $1.8000 | $1.8300 | $1.8100 | $1.8200 | 2,104,300 |
| 2021-03-15 | U96.SI | SGD | CD | $1.8200 | $1.8100 | $1.8300 | $1.8100 | $1.8200 | 1,355,900 |
| 2021-03-12 | U96.SI | SGD | CD | $1.8200 | $1.7900 | $1.8300 | $1.8100 | $1.8200 | 4,756,000 |
| 2021-03-11 | U96.SI | SGD | CD | $1.8100 | $1.8100 | $1.8500 | $1.8100 | $1.8200 | 3,642,800 |
| 2021-03-10 | U96.SI | SGD | CD | $1.8200 | $1.8000 | $1.8400 | $1.8100 | $1.8200 | 6,856,100 |
| 2021-03-09 | U96.SI | SGD | CD | $1.8200 | $1.7600 | $1.8300 | $1.8100 | $1.8200 | 14,335,700 |
| 2021-03-08 | U96.SI | SGD | CD | $1.7600 | $1.7500 | $1.7900 | $1.7600 | $1.7700 | 3,110,300 |
| 2021-03-05 | U96.SI | SGD | CD | $1.7600 | $1.7400 | $1.7800 | $1.7500 | $1.7600 | 7,106,700 |
| 2021-03-04 | U96.SI | SGD | CD | $1.7600 | $1.7400 | $1.7700 | $1.7600 | $1.7700 | 2,994,900 |
| 2021-03-03 | U96.SI | SGD | CD | $1.7700 | $1.7500 | $1.7700 | $1.7600 | $1.7700 | 3,924,600 |
| 2021-03-02 | U96.SI | SGD | CD | $1.7700 | $1.7300 | $1.7900 | $1.7600 | $1.7700 | 7,051,200 |
| 2021-03-01 | U96.SI | SGD | CD | $1.7700 | $1.7300 | $1.8000 | $1.7700 | $1.7800 | 8,640,500 |
| 2021-02-26 | U96.SI | SGD | CD | $1.7300 | $1.7100 | $1.7500 | $1.7300 | $1.7400 | 5,233,500 |
| 2021-02-25 | U96.SI | SGD | CD | $1.7600 | $1.6800 | $1.7800 | $1.7600 | $1.7700 | 11,522,800 |
| 2021-02-24 | U96.SI | SGD | CD | $1.6600 | $1.6500 | $1.6900 | $1.6600 | $1.6700 | 2,946,600 |
| 2021-02-23 | U96.SI | SGD | $1.6600 | $1.6300 | $1.6900 | $1.6500 | $1.6600 | 3,294,200 | |
| 2021-02-22 | U96.SI | SGD | $1.6200 | $1.6200 | $1.6500 | $1.6200 | $1.6300 | 1,882,780 | |
| 2021-02-19 | U96.SI | SGD | $1.6300 | $1.6200 | $1.6400 | $1.6300 | $1.6400 | 2,607,700 | |
| 2021-02-18 | U96.SI | SGD | $1.6400 | $1.6400 | $1.6800 | $1.6400 | $1.6500 | 3,785,000 | |
| 2021-02-17 | U96.SI | SGD | $1.6700 | $1.6600 | $1.6900 | $1.6600 | $1.6700 | 2,735,700 | |
| 2021-02-16 | U96.SI | SGD | $1.6900 | $1.6800 | $1.7100 | $1.6900 | $1.7000 | 2,558,400 | |
| 2021-02-15 | U96.SI | SGD | $1.6900 | $1.6700 | $1.7100 | $1.6800 | $1.6900 | 3,265,000 | |
| 2021-02-11 | U96.SI | SGD | $1.6800 | $1.6600 | $1.6800 | $1.6800 | $1.6900 | 934,200 | |
| 2021-02-10 | U96.SI | SGD | $1.6600 | $1.6600 | $1.6800 | $1.6600 | $1.6700 | 2,547,200 |