Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | U96.SI | SGD | $5.5200 | $5.4100 | $5.5500 | $5.5100 | $5.5200 | 2,983,421 | |
| 2025-02-17 | U96.SI | SGD | $5.4300 | $5.3900 | $5.4300 | $5.4200 | $5.4300 | 1,536,900 | |
| 2025-02-14 | U96.SI | SGD | $5.4100 | $5.3200 | $5.4200 | $5.3900 | $5.4100 | 2,727,500 | |
| 2025-02-13 | U96.SI | SGD | $5.3500 | $5.2700 | $5.3500 | $5.3500 | $5.3600 | 3,138,700 | |
| 2025-02-12 | U96.SI | SGD | $5.2800 | $5.2200 | $5.3200 | $5.2800 | $5.2900 | 2,708,100 | |
| 2025-02-11 | U96.SI | SGD | $5.2700 | $5.2100 | $5.4000 | $5.2700 | $5.2800 | 4,469,200 | |
| 2025-02-10 | U96.SI | SGD | $5.3700 | $5.3700 | $5.4300 | $5.3700 | $5.3800 | 2,111,000 | |
| 2025-02-07 | U96.SI | SGD | $5.4200 | $5.3800 | $5.4500 | $5.4000 | $5.4200 | 2,734,100 | |
| 2025-02-06 | U96.SI | SGD | $5.4200 | $5.3500 | $5.4400 | $5.4200 | $5.4400 | 1,517,800 | |
| 2025-02-05 | U96.SI | SGD | $5.3900 | $5.3900 | $5.4800 | $5.3900 | $5.4100 | 1,775,300 | |
| 2025-02-04 | U96.SI | SGD | $5.4000 | $5.4000 | $5.5400 | $5.4000 | $5.4300 | 4,118,000 | |
| 2025-02-03 | U96.SI | SGD | $5.5000 | $5.4600 | $5.5400 | $5.4900 | $5.5000 | 2,733,800 | |
| 2025-01-31 | U96.SI | SGD | $5.5800 | $5.4500 | $5.6500 | $5.5700 | $5.5800 | 4,536,100 | |
| 2025-01-28 | U96.SI | SGD | $5.4300 | $5.4300 | $5.5900 | $5.4300 | $5.4600 | 3,824,700 | |
| 2025-01-27 | U96.SI | SGD | $5.5500 | $5.5200 | $5.6000 | $5.5400 | $5.5500 | 1,674,100 | |
| 2025-01-24 | U96.SI | SGD | $5.5700 | $5.5500 | $5.6300 | $5.5700 | $5.5800 | 1,791,800 | |
| 2025-01-23 | U96.SI | SGD | $5.6000 | $5.5600 | $5.6700 | $5.5900 | $5.6000 | 1,888,600 | |
| 2025-01-22 | U96.SI | SGD | $5.6100 | $5.5900 | $5.7200 | $5.6100 | $5.6300 | 2,784,800 | |
| 2025-01-21 | U96.SI | SGD | $5.6100 | $5.6100 | $5.6900 | $5.6100 | $5.6200 | 3,177,700 | |
| 2025-01-20 | U96.SI | SGD | $5.6600 | $5.6000 | $5.6700 | $5.6500 | $5.6600 | 2,082,500 | |
| 2025-01-17 | U96.SI | SGD | $5.6300 | $5.5400 | $5.6600 | $5.6100 | $5.6300 | 2,060,100 | |
| 2025-01-16 | U96.SI | SGD | $5.5600 | $5.5400 | $5.5900 | $5.5600 | $5.5700 | 2,327,700 | |
| 2025-01-15 | U96.SI | SGD | $5.4800 | $5.4600 | $5.5200 | $5.4700 | $5.4800 | 3,820,100 | |
| 2025-01-14 | U96.SI | SGD | $5.4900 | $5.4600 | $5.5400 | $5.4900 | $5.5100 | 1,556,300 | |
| 2025-01-13 | U96.SI | SGD | $5.5100 | $5.4400 | $5.5300 | $5.4800 | $5.5100 | 4,542,200 | |
| 2025-01-10 | U96.SI | SGD | $5.4600 | $5.4600 | $5.6200 | $5.4600 | $5.4700 | 4,978,400 | |
| 2025-01-09 | U96.SI | SGD | $5.6600 | $5.6400 | $5.7400 | $5.6600 | $5.6800 | 2,848,800 | |
| 2025-01-08 | U96.SI | SGD | $5.6500 | $5.5200 | $5.6500 | $5.6400 | $5.6500 | 2,864,100 | |
| 2025-01-07 | U96.SI | SGD | $5.5300 | $5.5200 | $5.5800 | $5.5300 | $5.5600 | 2,026,200 | |
| 2025-01-06 | U96.SI | SGD | $5.5400 | $5.5000 | $5.5900 | $5.5400 | $5.5500 | 1,928,600 | |
| 2025-01-03 | U96.SI | SGD | $5.5600 | $5.5200 | $5.6000 | $5.5500 | $5.5600 | 1,246,900 | |
| 2025-01-02 | U96.SI | SGD | $5.5300 | $5.5000 | $5.5700 | $5.5200 | $5.5300 | 1,081,300 | |
| 2024-12-31 | U96.SI | SGD | $5.5200 | $5.4700 | $5.5300 | $5.5100 | $5.5200 | 923,800 | |
| 2024-12-30 | U96.SI | SGD | $5.5400 | $5.4600 | $5.5500 | $5.5200 | $5.5400 | 2,648,900 | |
| 2024-12-27 | U96.SI | SGD | $5.4500 | $5.3800 | $5.4500 | $5.4400 | $5.4500 | 817,100 | |
| 2024-12-26 | U96.SI | SGD | $5.4100 | $5.4100 | $5.4500 | $5.4100 | $5.4400 | 621,500 | |
| 2024-12-24 | U96.SI | SGD | $5.4400 | $5.3800 | $5.4700 | $5.4400 | $5.4600 | 1,200,800 | |
| 2024-12-23 | U96.SI | SGD | $5.3500 | $5.3300 | $5.4200 | $5.3500 | $5.3700 | 946,300 | |
| 2024-12-20 | U96.SI | SGD | $5.3400 | $5.3000 | $5.4000 | $5.3400 | $5.3500 | 2,336,400 | |
| 2024-12-19 | U96.SI | SGD | $5.4100 | $5.3800 | $5.4500 | $5.4000 | $5.4100 | 1,015,500 | |
| 2024-12-18 | U96.SI | SGD | $5.4500 | $5.3600 | $5.4700 | $5.4500 | $5.4700 | 1,941,500 | |
| 2024-12-17 | U96.SI | SGD | $5.4000 | $5.3800 | $5.4800 | $5.3900 | $5.4000 | 2,619,600 | |
| 2024-12-16 | U96.SI | SGD | $5.4900 | $5.4600 | $5.5700 | $5.4900 | $5.5000 | 2,010,000 | |
| 2024-12-13 | U96.SI | SGD | $5.5600 | $5.5500 | $5.6000 | $5.5600 | $5.5800 | 1,424,500 | |
| 2024-12-12 | U96.SI | SGD | $5.5800 | $5.5700 | $5.6300 | $0.0000 | $5.6000 | 2,232,300 | |
| 2024-12-11 | U96.SI | SGD | $5.6100 | $5.6000 | $5.6700 | $5.6000 | $5.6100 | 1,754,700 | |
| 2024-12-10 | U96.SI | SGD | $5.6700 | $5.6000 | $5.6800 | $5.6600 | $5.6700 | 3,221,000 | |
| 2024-12-09 | U96.SI | SGD | $5.6200 | $5.5700 | $5.6300 | $5.6000 | $5.6200 | 1,778,600 | |
| 2024-12-06 | U96.SI | SGD | $5.5800 | $5.5700 | $5.6500 | $5.5800 | $5.5900 | 2,970,600 | |
| 2024-12-05 | U96.SI | SGD | $5.6500 | $5.5000 | $5.6500 | $5.6400 | $5.6500 | 6,212,000 |