Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-02-06 | U96.SI | SGD | $6.0500 | $6.0000 | $6.0500 | $6.0400 | $6.0500 | 4,295,400 | |
| 2026-02-05 | U96.SI | SGD | $6.0700 | $6.0300 | $6.0900 | $6.0500 | $6.0700 | 3,455,100 | |
| 2026-02-04 | U96.SI | SGD | $6.0400 | $6.0100 | $6.0800 | $6.0300 | $6.0400 | 2,698,800 | |
| 2026-02-03 | U96.SI | SGD | $6.0500 | $6.0100 | $6.0700 | $6.0500 | $6.0600 | 2,932,400 | |
| 2026-02-02 | U96.SI | SGD | $6.0100 | $5.9600 | $6.0900 | $6.0000 | $6.0100 | 3,488,900 | |
| 2026-01-30 | U96.SI | SGD | $6.0300 | $6.0100 | $6.1800 | $6.0300 | $6.0400 | 5,178,900 | |
| 2026-01-29 | U96.SI | SGD | $6.1300 | $5.9900 | $6.1500 | $0.0000 | $6.1300 | 10,393,500 | |
| 2026-01-28 | U96.SI | SGD | $5.9200 | $5.9200 | $5.9700 | $5.9200 | $5.9400 | 3,504,500 | |
| 2026-01-27 | U96.SI | SGD | $5.9300 | $5.9000 | $5.9800 | $5.9300 | $5.9400 | 6,255,700 | |
| 2026-01-26 | U96.SI | SGD | $5.9600 | $5.9500 | $6.0300 | $5.9500 | $5.9600 | 4,171,500 | |
| 2026-01-23 | U96.SI | SGD | $5.9900 | $5.9800 | $6.0500 | $5.9900 | $6.0000 | 3,992,500 | |
| 2026-01-22 | U96.SI | SGD | $5.9700 | $5.9700 | $6.0400 | $5.9700 | $5.9800 | 4,612,000 | |
| 2026-01-21 | U96.SI | SGD | $5.9900 | $5.9500 | $6.0300 | $5.9900 | $6.0000 | 9,530,600 | |
| 2026-01-20 | U96.SI | SGD | $6.0800 | $6.0600 | $6.1600 | $6.0800 | $6.0900 | 3,863,300 | |
| 2026-01-19 | U96.SI | SGD | $6.1600 | $6.0900 | $6.1800 | $6.1500 | $6.1600 | 5,042,600 | |
| 2026-01-16 | U96.SI | SGD | $6.1200 | $5.9700 | $6.1200 | $6.1100 | $6.1200 | 6,080,700 | |
| 2026-01-15 | U96.SI | SGD | $5.9800 | $5.9500 | $6.0100 | $5.9800 | $5.9900 | 3,954,800 | |
| 2026-01-14 | U96.SI | SGD | $6.0100 | $5.9600 | $6.0200 | $6.0000 | $6.0100 | 4,547,200 | |
| 2026-01-13 | U96.SI | SGD | $6.0200 | $5.9600 | $6.0300 | $6.0100 | $6.0200 | 4,540,900 | |
| 2026-01-12 | U96.SI | SGD | $6.0000 | $5.9700 | $6.0300 | $5.9900 | $6.0000 | 3,616,400 | |
| 2026-01-09 | U96.SI | SGD | $5.9900 | $5.9600 | $6.0300 | $5.9800 | $5.9900 | 4,517,200 | |
| 2026-01-08 | U96.SI | SGD | $6.0300 | $6.0000 | $6.1000 | $6.0300 | $6.0400 | 5,098,300 | |
| 2026-01-07 | U96.SI | SGD | $6.0900 | $6.0300 | $6.0900 | $6.0800 | $6.0900 | 2,863,500 | |
| 2026-01-06 | U96.SI | SGD | $6.0700 | $6.0100 | $6.1000 | $6.0600 | $6.0700 | 3,386,700 | |
| 2026-01-05 | U96.SI | SGD | $6.0800 | $6.0400 | $6.1300 | $6.0700 | $6.0800 | 2,161,400 | |
| 2026-01-02 | U96.SI | SGD | $6.0800 | $6.0400 | $6.1200 | $6.0700 | $6.0800 | 2,998,700 | |
| 2025-12-31 | U96.SI | SGD | $6.0200 | $6.0000 | $6.0400 | $6.0200 | $6.0300 | 1,090,400 | |
| 2025-12-30 | U96.SI | SGD | $6.0100 | $5.9900 | $6.0500 | $6.0100 | $6.0200 | 3,376,800 | |
| 2025-12-29 | U96.SI | SGD | $6.0000 | $5.9700 | $6.0200 | $5.9900 | $6.0000 | 1,822,500 |