Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | U96.SI | SGD | $5.9000 | $5.8600 | $5.9800 | $5.8900 | $5.9000 | 5,263,200 | |
| 2025-12-05 | U96.SI | SGD | $5.9900 | $5.9200 | $5.9900 | $5.9900 | $6.0000 | 3,570,900 | |
| 2025-12-04 | U96.SI | SGD | $5.9600 | $5.9500 | $6.0300 | $5.9600 | $5.9700 | 5,657,200 | |
| 2025-12-03 | U96.SI | SGD | $6.0100 | $5.9700 | $6.0700 | $6.0000 | $6.0100 | 11,893,400 | |
| 2025-12-02 | U96.SI | SGD | $6.0700 | $6.0600 | $6.1100 | $6.0700 | $6.0800 | 3,844,100 | |
| 2025-12-01 | U96.SI | SGD | $6.0800 | $6.0600 | $6.1600 | $6.0800 | $6.1000 | 4,440,200 | |
| 2025-11-28 | U96.SI | SGD | $6.1300 | $6.1200 | $6.1700 | $6.1300 | $6.1400 | 2,049,900 | |
| 2025-11-27 | U96.SI | SGD | $6.1300 | $6.1200 | $6.1800 | $6.1300 | $6.1400 | 3,868,200 | |
| 2025-11-26 | U96.SI | SGD | $6.1400 | $6.1300 | $6.1900 | $6.1400 | $6.1500 | 2,147,600 | |
| 2025-11-25 | U96.SI | SGD | $6.1200 | $6.1200 | $6.2600 | $6.1200 | $6.1300 | 4,696,700 | |
| 2025-11-24 | U96.SI | SGD | $6.1700 | $6.1100 | $6.1700 | $6.1700 | $6.1800 | 6,602,500 | |
| 2025-11-21 | U96.SI | SGD | $6.0800 | $6.0600 | $6.2900 | $6.0800 | $6.1000 | 12,917,200 | |
| 2025-11-20 | U96.SI | SGD | $6.3100 | $6.3000 | $6.3900 | $6.3100 | $6.3200 | 3,488,600 | |
| 2025-11-19 | U96.SI | SGD | $6.2900 | $6.2900 | $6.4000 | $6.2900 | $6.3000 | 4,996,000 | |
| 2025-11-18 | U96.SI | SGD | $6.3700 | $6.3400 | $6.4600 | $6.3700 | $6.3800 | 3,817,500 | |
| 2025-11-17 | U96.SI | SGD | $6.4800 | $6.4400 | $6.5100 | $6.4600 | $6.4800 | 2,252,300 | |
| 2025-11-14 | U96.SI | SGD | $6.4400 | $6.4000 | $6.4800 | $6.4300 | $6.4400 | 2,764,100 | |
| 2025-11-13 | U96.SI | SGD | $6.5100 | $6.4500 | $6.5100 | $6.5000 | $6.5100 | 2,972,206 | |
| 2025-11-12 | U96.SI | SGD | $6.4800 | $6.4200 | $6.4900 | $6.4500 | $6.4800 | 2,479,700 | |
| 2025-11-11 | U96.SI | SGD | $6.4700 | $6.3900 | $6.5200 | $6.4600 | $6.4700 | 5,723,300 | |
| 2025-11-10 | U96.SI | SGD | $6.3600 | $6.2900 | $6.3800 | $6.3600 | $6.3700 | 2,907,900 | |
| 2025-11-07 | U96.SI | SGD | $6.3500 | $6.3100 | $6.3800 | $6.3400 | $6.3500 | 3,979,200 | |
| 2025-11-06 | U96.SI | SGD | $6.3700 | $6.3200 | $6.4200 | $6.3500 | $6.3700 | 4,336,700 | |
| 2025-11-05 | U96.SI | SGD | $6.3000 | $6.2000 | $6.3200 | $6.3000 | $6.3100 | 7,105,900 | |
| 2025-11-04 | U96.SI | SGD | $6.3600 | $6.3500 | $6.5800 | $6.3600 | $6.3700 | 9,125,900 | |
| 2025-11-03 | U96.SI | SGD | $6.5800 | $6.5500 | $6.6400 | $6.5800 | $6.5900 | 5,486,400 | |
| 2025-10-31 | U96.SI | SGD | $6.5300 | $6.4800 | $6.5600 | $6.5300 | $6.5400 | 3,238,500 | |
| 2025-10-30 | U96.SI | SGD | $6.5000 | $6.4400 | $6.5800 | $6.5000 | $6.5200 | 3,487,000 | |
| 2025-10-29 | U96.SI | SGD | $6.5500 | $6.5100 | $6.6100 | $6.5400 | $6.5500 | 3,849,500 | |
| 2025-10-28 | U96.SI | SGD | $6.6000 | $6.5800 | $6.6500 | $6.6000 | $6.6100 | 4,039,600 | |
| 2025-10-27 | U96.SI | SGD | $6.5700 | $6.4800 | $6.5800 | $6.5600 | $6.5700 | 4,538,900 | |
| 2025-10-24 | U96.SI | SGD | $6.4600 | $6.4500 | $6.4900 | $6.4600 | $6.4700 | 2,003,200 | |
| 2025-10-23 | U96.SI | SGD | $6.4500 | $6.3700 | $6.4600 | $6.4400 | $6.4600 | 2,522,400 | |
| 2025-10-22 | U96.SI | SGD | $6.4400 | $6.3600 | $6.4400 | $6.4300 | $6.4400 | 3,579,300 | |
| 2025-10-21 | U96.SI | SGD | $6.3800 | $6.2900 | $6.3900 | $6.3700 | $6.3800 | 4,563,800 | |
| 2025-10-17 | U96.SI | SGD | $6.2300 | $6.2000 | $6.3100 | $6.2200 | $6.2300 | 3,516,100 | |
| 2025-10-16 | U96.SI | SGD | $6.3100 | $6.2500 | $6.3300 | $6.3000 | $6.3100 | 3,206,800 | |
| 2025-10-15 | U96.SI | SGD | $6.3300 | $6.2700 | $6.3700 | $6.3200 | $6.3300 | 3,982,700 | |
| 2025-10-14 | U96.SI | SGD | $6.2700 | $6.2400 | $6.4200 | $6.2700 | $6.2800 | 4,411,100 | |
| 2025-10-13 | U96.SI | SGD | $6.3700 | $6.2500 | $6.4000 | $6.3600 | $6.3700 | 5,730,500 | |
| 2025-10-10 | U96.SI | SGD | $6.4100 | $6.4000 | $6.5000 | $6.4100 | $6.4200 | 3,810,500 | |
| 2025-10-09 | U96.SI | SGD | $6.4700 | $6.4200 | $6.5500 | $6.4700 | $6.4800 | 6,777,900 | |
| 2025-10-08 | U96.SI | SGD | $6.4300 | $6.3300 | $6.4600 | $6.4200 | $6.4300 | 4,607,000 | |
| 2025-10-07 | U96.SI | SGD | $6.3600 | $6.2200 | $6.4200 | $6.3600 | $6.3700 | 9,224,000 | |
| 2025-10-06 | U96.SI | SGD | $6.2000 | $6.1800 | $6.2600 | $6.2000 | $6.2200 | 2,956,300 | |
| 2025-10-03 | U96.SI | SGD | $6.2200 | $6.0900 | $6.2900 | $6.2200 | $6.2400 | 9,672,200 | |
| 2025-10-02 | U96.SI | SGD | $6.0800 | $6.0300 | $6.1100 | $6.0800 | $6.0900 | 4,176,100 | |
| 2025-10-01 | U96.SI | SGD | $6.0500 | $6.0400 | $6.1000 | $6.0400 | $6.0600 | 3,267,400 | |
| 2025-09-30 | U96.SI | SGD | $6.0200 | $5.9600 | $6.0500 | $6.0200 | $6.0300 | 4,991,300 | |
| 2025-09-29 | U96.SI | SGD | $6.0200 | $6.0000 | $6.0500 | $6.0200 | $6.0300 | 2,946,700 |