Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-22 | U96.SI | SGD | CD | $6.8900 | $6.8300 | $6.9300 | $6.8800 | $6.8900 | 3,351,600 |
| 2026-04-21 | U96.SI | SGD | CD | $6.9300 | $6.8800 | $6.9800 | $6.9200 | $6.9300 | 3,654,800 |
| 2026-04-20 | U96.SI | SGD | CD | $6.9100 | $6.8100 | $6.9900 | $6.9000 | $6.9100 | 6,463,000 |
| 2026-04-17 | U96.SI | SGD | CD | $6.9800 | $6.9600 | $7.0900 | $6.9700 | $6.9800 | 5,582,400 |
| 2026-04-16 | U96.SI | SGD | CD | $7.0800 | $7.0200 | $7.2000 | $7.0700 | $7.0800 | 6,927,600 |
| 2026-04-15 | U96.SI | SGD | CD | $7.1000 | $6.9200 | $7.1000 | $7.0900 | $7.1000 | 9,781,600 |
| 2026-04-14 | U96.SI | SGD | CD | $6.8900 | $6.8800 | $6.9800 | $6.8900 | $6.9000 | 3,666,600 |
| 2026-04-13 | U96.SI | SGD | CD | $6.9600 | $6.8700 | $6.9800 | $6.9500 | $6.9600 | 4,694,200 |
| 2026-04-10 | U96.SI | SGD | CD | $6.8900 | $6.7700 | $6.9200 | $6.8800 | $6.8900 | 8,684,100 |
| 2026-04-09 | U96.SI | SGD | CD | $6.7900 | $6.7500 | $6.8000 | $6.7800 | $6.7900 | 3,710,900 |
| 2026-04-08 | U96.SI | SGD | CD | $6.7400 | $6.6700 | $6.8800 | $6.7400 | $6.7500 | 8,546,900 |
| 2026-04-07 | U96.SI | SGD | CD | $6.8100 | $6.7200 | $6.8200 | $6.8100 | $6.8200 | 4,056,400 |
| 2026-04-06 | U96.SI | SGD | CD | $6.7800 | $6.7500 | $6.8300 | $6.7700 | $6.7800 | 3,263,700 |
| 2026-04-02 | U96.SI | SGD | CD | $6.7500 | $6.6600 | $6.8000 | $6.7400 | $6.7500 | 3,766,600 |
| 2026-04-01 | U96.SI | SGD | CD | $6.7700 | $6.6600 | $6.7800 | $6.7600 | $6.7700 | 8,711,400 |
| 2026-03-31 | U96.SI | SGD | CD | $6.6300 | $6.6000 | $6.7500 | $6.6300 | $6.6400 | 6,426,300 |
| 2026-03-30 | U96.SI | SGD | CD | $6.6800 | $6.4300 | $6.7200 | $6.6800 | $6.6900 | 14,459,600 |
| 2026-03-27 | U96.SI | SGD | CD | $6.5000 | $6.3200 | $6.5700 | $6.5000 | $6.5100 | 12,919,100 |
| 2026-03-26 | U96.SI | SGD | CD | $6.3900 | $6.3700 | $6.4500 | $6.3800 | $6.3900 | 5,461,200 |
| 2026-03-25 | U96.SI | SGD | CD | $6.3900 | $6.3000 | $6.4000 | $6.3900 | $6.4000 | 6,668,200 |
| 2026-03-24 | U96.SI | SGD | CD | $6.3200 | $6.2000 | $6.3800 | $6.3100 | $6.3200 | 8,824,400 |
| 2026-03-23 | U96.SI | SGD | CD | $6.3100 | $6.1100 | $6.3800 | $6.3100 | $6.3200 | 23,912,000 |
| 2026-03-20 | U96.SI | SGD | CD | $6.1500 | $6.1100 | $6.2100 | $6.1400 | $6.1500 | 7,415,700 |
| 2026-03-19 | U96.SI | SGD | CD | $6.1600 | $6.0100 | $6.2300 | $6.1600 | $6.1700 | 11,522,000 |
| 2026-03-18 | U96.SI | SGD | CD | $6.1000 | $5.8700 | $6.1100 | $6.1000 | $6.1100 | 11,295,300 |
| 2026-03-17 | U96.SI | SGD | CD | $5.8500 | $5.7700 | $5.8500 | $5.8300 | $5.8500 | 4,911,700 |
| 2026-03-16 | U96.SI | SGD | CD | $5.7600 | $5.7400 | $5.8200 | $5.7600 | $5.7700 | 3,389,200 |
| 2026-03-13 | U96.SI | SGD | CD | $5.7700 | $5.7000 | $5.8100 | $5.7700 | $5.7800 | 3,087,600 |
| 2026-03-12 | U96.SI | SGD | CD | $5.7700 | $5.7000 | $5.8000 | $5.7700 | $5.7800 | 4,606,000 |
| 2026-03-11 | U96.SI | SGD | CD | $5.8200 | $5.7300 | $5.8400 | $5.8100 | $5.8200 | 5,535,200 |
| 2026-03-10 | U96.SI | SGD | CD | $5.7200 | $5.6600 | $5.7900 | $5.7100 | $5.7200 | 7,937,800 |
| 2026-03-09 | U96.SI | SGD | CD | $5.7000 | $5.6000 | $5.7500 | $5.6900 | $5.7000 | 6,595,000 |
| 2026-03-06 | U96.SI | SGD | CD | $5.7200 | $5.6300 | $5.7800 | $5.7200 | $5.7300 | 5,980,500 |
| 2026-03-05 | U96.SI | SGD | CD | $5.6800 | $5.6700 | $5.8400 | $5.6800 | $5.6900 | 7,437,662 |
| 2026-03-04 | U96.SI | SGD | CD | $5.7200 | $5.6500 | $5.8700 | $5.7100 | $5.7300 | 12,356,800 |
| 2026-03-03 | U96.SI | SGD | CD | $5.8800 | $5.8700 | $5.9800 | $5.8700 | $5.8800 | 7,144,000 |
| 2026-03-02 | U96.SI | SGD | CD | $5.9100 | $5.9000 | $6.0400 | $5.9000 | $5.9100 | 12,723,400 |
| 2026-02-27 | U96.SI | SGD | CD | $6.1200 | $5.9900 | $6.1200 | $6.1100 | $6.1300 | 7,316,800 |
| 2026-02-26 | U96.SI | SGD | CD | $6.0700 | $6.0500 | $6.2500 | $6.0700 | $6.0800 | 8,177,200 |
| 2026-02-25 | U96.SI | SGD | CD | $6.2000 | $6.1200 | $6.3100 | $6.2000 | $6.2100 | 10,408,400 |
| 2026-02-24 | U96.SI | SGD | $6.3000 | $6.2300 | $6.3200 | $6.2900 | $6.3000 | 8,705,900 | |
| 2026-02-23 | U96.SI | SGD | $6.3500 | $6.3200 | $6.3500 | $6.3400 | $6.3500 | 4,567,200 | |
| 2026-02-20 | U96.SI | SGD | $6.3200 | $6.3000 | $6.3800 | $6.3200 | $6.3300 | 3,888,800 | |
| 2026-02-19 | U96.SI | SGD | $6.3400 | $6.3000 | $6.3800 | $6.3300 | $6.3400 | 4,067,300 | |
| 2026-02-16 | U96.SI | SGD | $6.3000 | $6.2400 | $6.3300 | $6.2900 | $6.3000 | 3,570,400 | |
| 2026-02-13 | U96.SI | SGD | $6.2500 | $6.2000 | $6.2900 | $6.2400 | $6.2500 | 5,105,300 | |
| 2026-02-12 | U96.SI | SGD | $6.3100 | $6.2700 | $6.3400 | $6.3000 | $6.3100 | 6,925,200 | |
| 2026-02-11 | U96.SI | SGD | $6.2500 | $6.0700 | $6.2500 | $6.2400 | $6.2500 | 9,777,700 | |
| 2026-02-10 | U96.SI | SGD | $6.1100 | $6.0900 | $6.1500 | $6.1000 | $6.1100 | 3,650,400 | |
| 2026-02-09 | U96.SI | SGD | $6.1000 | $6.0700 | $6.1500 | $6.0900 | $6.1000 | 5,259,700 |