Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-23 | U96.SI | SGD | $5.2900 | $5.2600 | $5.4500 | $5.2800 | $5.2900 | 12,018,400 | |
| 2026-07-22 | U96.SI | SGD | $5.4400 | $5.4000 | $5.4800 | $5.4300 | $5.4400 | 5,188,800 | |
| 2026-07-21 | U96.SI | SGD | $5.4300 | $5.3300 | $5.4800 | $5.4200 | $5.4300 | 7,720,000 | |
| 2026-07-20 | U96.SI | SGD | $5.3200 | $5.2700 | $5.3500 | $5.3200 | $5.3300 | 7,112,400 | |
| 2026-07-17 | U96.SI | SGD | $5.3600 | $5.3400 | $5.4900 | $5.3500 | $5.3600 | 11,553,200 | |
| 2026-07-16 | U96.SI | SGD | $5.4800 | $5.4300 | $5.5700 | $5.4800 | $5.4900 | 11,636,000 | |
| 2026-07-15 | U96.SI | SGD | $5.5700 | $5.5100 | $5.5900 | $5.5700 | $5.5800 | 6,266,700 | |
| 2026-07-14 | U96.SI | SGD | $5.5100 | $5.5100 | $5.6200 | $5.5100 | $5.5200 | 11,313,500 | |
| 2026-07-13 | U96.SI | SGD | $5.6300 | $5.6000 | $5.7100 | $5.6200 | $5.6300 | 6,461,200 | |
| 2026-07-10 | U96.SI | SGD | $5.6800 | $5.5900 | $5.7400 | $5.6800 | $5.6900 | 9,889,700 | |
| 2026-07-09 | U96.SI | SGD | $5.6000 | $5.6000 | $5.6600 | $5.6000 | $5.6100 | 29,275,985 | |
| 2026-07-08 | U96.SI | SGD | $5.6600 | $5.6500 | $5.7300 | $5.6500 | $5.6600 | 10,107,700 | |
| 2026-07-07 | U96.SI | SGD | $5.7300 | $5.7000 | $5.7900 | $5.7300 | $5.7400 | 12,207,400 | |
| 2026-07-06 | U96.SI | SGD | $5.7500 | $5.7500 | $5.9500 | $5.7500 | $5.7600 | 15,433,900 | |
| 2026-07-03 | U96.SI | SGD | $5.9800 | $5.9100 | $6.2000 | $5.9700 | $5.9800 | 19,078,800 | |
| 2026-07-02 | U96.SI | SGD | $6.1900 | $6.1500 | $6.2900 | $6.1800 | $6.2000 | 6,179,500 | |
| 2026-07-01 | U96.SI | SGD | $6.2300 | $6.2000 | $6.3800 | $6.2300 | $6.2400 | 5,866,900 | |
| 2026-06-30 | U96.SI | SGD | $6.3500 | $6.3000 | $6.4600 | $6.3400 | $6.3500 | 5,114,500 | |
| 2026-06-29 | U96.SI | SGD | $6.4400 | $6.3800 | $6.4900 | $6.4300 | $6.4400 | 1,981,600 | |
| 2026-06-26 | U96.SI | SGD | $6.4600 | $6.3500 | $6.5100 | $6.4500 | $6.4600 | 4,576,300 | |
| 2026-06-25 | U96.SI | SGD | $6.5100 | $6.4500 | $6.5600 | $6.5000 | $6.5100 | 4,061,800 | |
| 2026-06-24 | U96.SI | SGD | $6.4700 | $6.4000 | $6.5300 | $6.4700 | $6.4800 | 7,249,700 | |
| 2026-06-23 | U96.SI | SGD | $6.4000 | $6.3500 | $6.4300 | $6.3700 | $6.4000 | 4,369,900 | |
| 2026-06-22 | U96.SI | SGD | $6.3600 | $6.3000 | $6.3800 | $6.3300 | $6.3600 | 1,933,300 | |
| 2026-06-19 | U96.SI | SGD | $6.3200 | $6.3100 | $6.4100 | $6.3200 | $6.3300 | 4,070,600 | |
| 2026-06-18 | U96.SI | SGD | $6.4000 | $6.2900 | $6.4100 | $6.3900 | $6.4000 | 5,661,300 | |
| 2026-06-17 | U96.SI | SGD | $6.3100 | $6.2800 | $6.3400 | $6.3000 | $6.3100 | 3,415,400 | |
| 2026-06-16 | U96.SI | SGD | $6.2500 | $6.1800 | $6.3200 | $6.2500 | $6.2600 | 3,962,900 | |
| 2026-06-15 | U96.SI | SGD | $6.2100 | $6.1900 | $6.3000 | $6.2100 | $6.2200 | 4,919,700 | |
| 2026-06-12 | U96.SI | SGD | $6.1300 | $6.0800 | $6.2000 | $6.1300 | $6.1400 | 3,981,200 | |
| 2026-06-11 | U96.SI | SGD | $6.1300 | $6.0600 | $6.1600 | $6.1300 | $6.1400 | 3,935,400 | |
| 2026-06-10 | U96.SI | SGD | $6.1300 | $6.0900 | $6.1800 | $6.1200 | $6.1400 | 3,417,100 | |
| 2026-06-09 | U96.SI | SGD | $6.1400 | $6.0600 | $6.1800 | $6.1400 | $6.1500 | 3,832,400 | |
| 2026-06-08 | U96.SI | SGD | $6.0600 | $6.0300 | $6.1300 | $6.0600 | $6.0700 | 4,467,900 | |
| 2026-06-05 | U96.SI | SGD | $6.1300 | $6.1300 | $6.2100 | $6.1300 | $6.1400 | 3,938,898 | |
| 2026-06-04 | U96.SI | SGD | $6.2100 | $6.1500 | $6.2800 | $6.2000 | $6.2100 | 4,579,200 | |
| 2026-06-03 | U96.SI | SGD | $6.2900 | $6.2400 | $6.3600 | $6.2800 | $6.2900 | 4,390,900 | |
| 2026-06-02 | U96.SI | SGD | $6.2800 | $6.2500 | $6.4600 | $6.2800 | $6.2900 | 4,812,600 | |
| 2026-05-29 | U96.SI | SGD | $6.3900 | $6.3400 | $6.4000 | $0.0000 | $6.3900 | 11,652,200 | |
| 2026-05-28 | U96.SI | SGD | $6.3100 | $6.2500 | $6.4600 | $6.3100 | $6.3200 | 9,857,900 | |
| 2026-05-26 | U96.SI | SGD | $6.2100 | $6.2000 | $6.2600 | $6.2000 | $6.2100 | 2,092,700 | |
| 2026-05-25 | U96.SI | SGD | $6.2200 | $6.2000 | $6.2600 | $6.2200 | $6.2300 | 2,380,100 | |
| 2026-05-22 | U96.SI | SGD | $6.2100 | $6.1600 | $6.2200 | $6.2000 | $6.2100 | 2,510,600 | |
| 2026-05-21 | U96.SI | SGD | $6.1700 | $6.1500 | $6.2500 | $6.1600 | $6.1700 | 3,209,000 | |
| 2026-05-20 | U96.SI | SGD | $6.1800 | $6.0800 | $6.1800 | $6.1600 | $6.1800 | 3,077,800 | |
| 2026-05-19 | U96.SI | SGD | $6.1200 | $6.1000 | $6.1600 | $6.1200 | $6.1300 | 3,244,900 | |
| 2026-05-18 | U96.SI | SGD | $6.1100 | $6.0700 | $6.1700 | $6.1100 | $6.1200 | 4,042,600 | |
| 2026-05-15 | U96.SI | SGD | $6.1300 | $6.1000 | $6.2300 | $6.1300 | $6.1400 | 5,540,200 | |
| 2026-05-14 | U96.SI | SGD | $6.1900 | $6.1600 | $6.2900 | $6.1800 | $6.1900 | 4,762,700 | |
| 2026-05-13 | U96.SI | SGD | $6.2500 | $6.2500 | $6.3500 | $6.2500 | $0.0000 | 6,060,866 |