Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-07 | U96.SI | SGD | $1.8300 | $1.8300 | $1.8900 | $1.8300 | $1.8400 | 4,497,300 | |
| 2020-07-06 | U96.SI | SGD | $1.8700 | $1.8100 | $1.8900 | $1.8600 | $1.8700 | 8,365,700 | |
| 2020-07-03 | U96.SI | SGD | $1.8200 | $1.8100 | $1.8300 | $1.8100 | $1.8200 | 1,848,100 | |
| 2020-07-02 | U96.SI | SGD | $1.8200 | $1.7900 | $1.8500 | $1.8100 | $1.8200 | 8,414,100 | |
| 2020-07-01 | U96.SI | SGD | $1.8500 | $1.7600 | $1.8600 | $1.8400 | $1.8500 | 8,726,100 | |
| 2020-06-30 | U96.SI | SGD | $1.7500 | $1.7400 | $1.8300 | $1.7500 | $1.7600 | 18,183,200 | |
| 2020-06-29 | U96.SI | SGD | $1.8200 | $1.8100 | $1.8400 | $1.8200 | $1.8300 | 6,903,700 | |
| 2020-06-26 | U96.SI | SGD | $1.8500 | $1.8500 | $1.8800 | $1.8500 | $1.8600 | 2,615,700 | |
| 2020-06-25 | U96.SI | SGD | $1.8600 | $1.8500 | $1.8900 | $1.8600 | $1.8700 | 6,341,100 | |
| 2020-06-24 | U96.SI | SGD | $1.9000 | $1.8800 | $1.9300 | $1.8900 | $1.9000 | 4,254,600 | |
| 2020-06-23 | U96.SI | SGD | $1.9200 | $1.8700 | $1.9300 | $1.9200 | $1.9300 | 8,967,700 | |
| 2020-06-22 | U96.SI | SGD | $1.9000 | $1.9000 | $1.9300 | $1.9000 | $1.9100 | 3,848,700 | |
| 2020-06-19 | U96.SI | SGD | $1.9200 | $1.9200 | $1.9500 | $1.9200 | $1.9300 | 4,632,500 | |
| 2020-06-18 | U96.SI | SGD | $1.9400 | $1.9100 | $1.9500 | $1.9300 | $1.9400 | 5,075,100 | |
| 2020-06-17 | U96.SI | SGD | $1.9300 | $1.9200 | $1.9600 | $1.9300 | $1.9400 | 6,805,600 | |
| 2020-06-16 | U96.SI | SGD | $1.9500 | $1.9500 | $2.0000 | $1.9500 | $1.9600 | 8,315,400 | |
| 2020-06-15 | U96.SI | SGD | $1.9300 | $1.9300 | $1.9900 | $1.9300 | $1.9400 | 11,156,400 | |
| 2020-06-12 | U96.SI | SGD | $2.0000 | $1.8700 | $2.0000 | $1.9900 | $2.0000 | 21,480,400 | |
| 2020-06-11 | U96.SI | SGD | $1.9800 | $1.9500 | $2.0500 | $1.9700 | $1.9800 | 26,761,400 | |
| 2020-06-10 | U96.SI | SGD | $2.0400 | $2.0300 | $2.1900 | $2.0400 | $2.0500 | 39,793,500 | |
| 2020-06-09 | U96.SI | SGD | $2.0900 | $1.9100 | $2.2300 | $2.0800 | $2.0900 | 89,966,400 | |
| 2020-06-08 | U96.SI | SGD | $1.5300 | $0.0000 | $0.0000 | $2.0000 | $1.4000 | 0 | |
| 2020-06-05 | U96.SI | SGD | $1.5300 | $0.0000 | $0.0000 | $1.6500 | $1.4500 | 0 | |
| 2020-06-04 | U96.SI | SGD | $1.5300 | $0.0000 | $0.0000 | $1.6800 | $1.4500 | 0 | |
| 2020-06-03 | U96.SI | SGD | $1.5300 | $1.4700 | $1.5500 | $1.5300 | $1.5400 | 20,425,734 | |
| 2020-06-02 | U96.SI | SGD | $1.4600 | $1.4100 | $1.4800 | $1.4600 | $1.4700 | 26,292,000 | |
| 2020-06-01 | U96.SI | SGD | $1.4100 | $1.3600 | $1.4300 | $1.4000 | $1.4100 | 27,864,358 | |
| 2020-05-29 | U96.SI | SGD | $1.3600 | $1.3600 | $1.5000 | $1.3600 | $1.3700 | 115,461,700 | |
| 2020-05-28 | U96.SI | SGD | $1.5100 | $1.5100 | $1.5400 | $1.5100 | $1.5200 | 6,630,400 | |
| 2020-05-27 | U96.SI | SGD | XD | $1.5300 | $1.5000 | $1.5400 | $1.5200 | $1.5300 | 6,607,300 |
| 2020-05-26 | U96.SI | SGD | XD | $1.5000 | $1.5000 | $1.5300 | $1.5000 | $1.5100 | 6,770,300 |
| 2020-05-22 | U96.SI | SGD | CD | $1.5300 | $1.5200 | $1.5700 | $1.5200 | $1.5300 | 6,644,100 |
| 2020-05-21 | U96.SI | SGD | CD | $1.5700 | $1.5500 | $1.5800 | $1.5600 | $1.5700 | 5,420,500 |
| 2020-05-20 | U96.SI | SGD | CD | $1.5500 | $1.5500 | $1.5700 | $1.5400 | $1.5500 | 3,963,700 |
| 2020-05-19 | U96.SI | SGD | CD | $1.5500 | $1.5500 | $1.5800 | $1.5500 | $1.5600 | 7,768,300 |
| 2020-05-18 | U96.SI | SGD | CD | $1.5500 | $1.5100 | $1.5600 | $1.5500 | $1.5600 | 4,635,000 |
| 2020-05-15 | U96.SI | SGD | CD | $1.5000 | $1.5000 | $1.5600 | $1.5000 | $1.5100 | 11,529,700 |
| 2020-05-14 | U96.SI | SGD | CD | $1.5300 | $1.5300 | $1.5600 | $1.5300 | $1.5400 | 7,261,600 |
| 2020-05-13 | U96.SI | SGD | CD | $1.5500 | $1.5300 | $1.5700 | $1.5500 | $1.5600 | 13,434,100 |
| 2020-05-12 | U96.SI | SGD | CD | $1.6000 | $1.5700 | $1.6100 | $1.6000 | $1.6100 | 7,207,900 |
| 2020-05-11 | U96.SI | SGD | CD | $1.6200 | $1.6000 | $1.6400 | $1.6100 | $1.6200 | 4,104,700 |
| 2020-05-08 | U96.SI | SGD | CD | $1.6000 | $1.5700 | $1.6200 | $1.5900 | $1.6000 | 5,635,600 |
| 2020-05-06 | U96.SI | SGD | CD | $1.5800 | $1.5600 | $1.5900 | $1.5800 | $1.5900 | 3,029,600 |
| 2020-05-05 | U96.SI | SGD | CD | $1.5700 | $1.5600 | $1.5900 | $1.5700 | $1.5800 | 3,520,700 |
| 2020-05-04 | U96.SI | SGD | CD | $1.5400 | $1.5400 | $1.5800 | $1.5400 | $1.5500 | 5,150,100 |
| 2020-04-30 | U96.SI | SGD | CD | $1.6200 | $1.5900 | $1.6300 | $1.6100 | $1.6200 | 7,554,800 |
| 2020-04-29 | U96.SI | SGD | CD | $1.5800 | $1.5500 | $1.5800 | $1.5700 | $1.5800 | 4,014,800 |
| 2020-04-28 | U96.SI | SGD | $1.5700 | $1.5300 | $1.5800 | $1.5600 | $1.5700 | 7,094,100 | |
| 2020-04-27 | U96.SI | SGD | $1.5500 | $1.5100 | $1.5700 | $1.5500 | $1.5600 | 5,408,800 | |
| 2020-04-24 | U96.SI | SGD | $1.5000 | $1.4900 | $1.5300 | $1.5000 | $1.5100 | 4,690,100 |