Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-24 | U96.SI | SGD | $1.5000 | $1.4900 | $1.5300 | $1.5000 | $1.5100 | 4,690,100 | |
| 2020-04-23 | U96.SI | SGD | $1.5100 | $1.5000 | $1.5300 | $1.5100 | $1.5200 | 4,314,000 | |
| 2020-04-22 | U96.SI | SGD | $1.5300 | $1.4900 | $1.5400 | $1.5300 | $1.5400 | 6,929,600 | |
| 2020-04-21 | U96.SI | SGD | $1.5200 | $1.5200 | $1.5800 | $1.5200 | $1.5300 | 7,079,500 | |
| 2020-04-20 | U96.SI | SGD | $1.5900 | $1.5800 | $1.6200 | $1.5900 | $1.6000 | 3,662,800 | |
| 2020-04-17 | U96.SI | SGD | $1.6000 | $1.5900 | $1.6600 | $1.6000 | $1.6100 | 5,913,900 | |
| 2020-04-16 | U96.SI | SGD | $1.6300 | $1.5900 | $1.6400 | $1.6200 | $1.6300 | 5,419,800 | |
| 2020-04-15 | U96.SI | SGD | $1.6100 | $1.5900 | $1.6400 | $1.6000 | $1.6100 | 6,272,900 | |
| 2020-04-14 | U96.SI | SGD | $1.6300 | $1.5600 | $1.6500 | $1.6200 | $1.6300 | 7,743,300 | |
| 2020-04-13 | U96.SI | SGD | $1.5600 | $1.5500 | $1.6000 | $1.5600 | $1.5700 | 4,239,600 | |
| 2020-04-09 | U96.SI | SGD | $1.5800 | $1.5600 | $1.6100 | $1.5800 | $1.5900 | 6,275,500 | |
| 2020-04-08 | U96.SI | SGD | $1.5500 | $1.5300 | $1.5800 | $1.5500 | $1.5600 | 4,609,200 | |
| 2020-04-07 | U96.SI | SGD | $1.5800 | $1.5100 | $1.5900 | $1.5700 | $1.5800 | 10,357,600 | |
| 2020-04-06 | U96.SI | SGD | $1.5500 | $1.5000 | $1.5500 | $1.5400 | $1.5500 | 4,977,900 | |
| 2020-04-03 | U96.SI | SGD | CDCD | $1.5000 | $1.4900 | $1.5700 | $1.4900 | $1.5000 | 7,325,000 |
| 2020-04-02 | U96.SI | SGD | CD | $1.5500 | $1.5100 | $1.5500 | $1.5400 | $1.5500 | 6,973,400 |
| 2020-04-01 | U96.SI | SGD | CD | $1.5300 | $1.5100 | $1.5600 | $1.5200 | $1.5300 | 5,060,400 |
| 2020-03-31 | U96.SI | SGD | CD | $1.5500 | $1.5400 | $1.5900 | $1.5400 | $1.5500 | 8,561,600 |
| 2020-03-30 | U96.SI | SGD | CD | $1.5700 | $1.5500 | $1.6000 | $1.5600 | $1.5700 | 4,150,600 |
| 2020-03-27 | U96.SI | SGD | CD | $1.6400 | $1.6100 | $1.6700 | $1.6300 | $1.6400 | 5,068,500 |
| 2020-03-26 | U96.SI | SGD | CD | $1.6300 | $1.5400 | $1.6300 | $1.6200 | $1.6300 | 9,341,000 |
| 2020-03-25 | U96.SI | SGD | CD | $1.5900 | $1.5200 | $1.6000 | $1.5900 | $1.6000 | 9,519,600 |
| 2020-03-24 | U96.SI | SGD | CD | $1.5500 | $1.5100 | $1.5700 | $1.5400 | $1.5500 | 5,642,400 |
| 2020-03-23 | U96.SI | SGD | CD | $1.5200 | $1.4900 | $1.5400 | $1.5100 | $1.5200 | 5,616,800 |
| 2020-03-20 | U96.SI | SGD | CD | $1.6100 | $1.5200 | $1.6300 | $0.0000 | $1.6200 | 14,703,889 |
| 2020-03-19 | U96.SI | SGD | CD | $1.5900 | $1.5300 | $1.6100 | $1.5800 | $1.5900 | 10,838,400 |
| 2020-03-18 | U96.SI | SGD | CD | $1.5700 | $1.5500 | $1.6300 | $1.5600 | $1.5700 | 6,778,800 |
| 2020-03-17 | U96.SI | SGD | CD | $1.5800 | $1.5400 | $1.6300 | $1.5800 | $1.5900 | 9,836,400 |
| 2020-03-16 | U96.SI | SGD | CD | $1.5500 | $1.5300 | $1.6200 | $1.5400 | $1.5500 | 7,201,800 |
| 2020-03-13 | U96.SI | SGD | CD | $1.6400 | $1.4800 | $1.6900 | $1.6200 | $1.6400 | 12,323,000 |
| 2020-03-12 | U96.SI | SGD | CD | $1.5800 | $1.5400 | $1.6100 | $1.5800 | $1.5900 | 7,124,400 |
| 2020-03-11 | U96.SI | SGD | CD | $1.6400 | $1.6100 | $1.6900 | $1.6300 | $1.6400 | 6,086,000 |
| 2020-03-10 | U96.SI | SGD | CD | $1.6600 | $1.6000 | $1.7000 | $1.6600 | $1.6700 | 10,411,100 |
| 2020-03-09 | U96.SI | SGD | CD | $1.6100 | $1.5900 | $1.7000 | $1.6000 | $1.6100 | 11,721,700 |
| 2020-03-06 | U96.SI | SGD | CD | $1.7700 | $1.7500 | $1.7900 | $1.7600 | $1.7700 | 5,652,400 |
| 2020-03-05 | U96.SI | SGD | CD | $1.8000 | $1.7900 | $1.8500 | $1.8000 | $1.8100 | 8,246,400 |
| 2020-03-04 | U96.SI | SGD | CD | $1.8400 | $1.8200 | $1.8600 | $1.8300 | $1.8400 | 6,227,100 |
| 2020-03-03 | U96.SI | SGD | CD | $1.8600 | $1.8300 | $1.9100 | $1.8600 | $1.8700 | 6,649,600 |
| 2020-03-02 | U96.SI | SGD | CD | $1.8800 | $1.8200 | $1.8800 | $1.8700 | $1.8800 | 5,177,600 |
| 2020-02-28 | U96.SI | SGD | CD | $1.8300 | $1.8300 | $1.8700 | $1.8300 | $1.8400 | 11,905,100 |
| 2020-02-27 | U96.SI | SGD | CD | $1.9000 | $1.8900 | $1.9300 | $1.9000 | $1.9100 | 9,103,400 |
| 2020-02-26 | U96.SI | SGD | CD | $1.9200 | $1.9200 | $1.9600 | $1.9200 | $1.9300 | 6,076,100 |
| 2020-02-25 | U96.SI | SGD | CD | $1.9600 | $1.9600 | $1.9900 | $1.9600 | $1.9700 | 4,576,600 |
| 2020-02-24 | U96.SI | SGD | CD | $1.9500 | $1.9400 | $2.0100 | $1.9500 | $1.9600 | 10,281,700 |
| 2020-02-21 | U96.SI | SGD | CD | $2.0100 | $2.0100 | $2.0300 | $2.0100 | $2.0200 | 4,194,200 |
| 2020-02-20 | U96.SI | SGD | $2.0200 | $2.0100 | $2.0500 | $2.0200 | $2.0300 | 4,897,900 | |
| 2020-02-19 | U96.SI | SGD | $2.0400 | $2.0300 | $2.0600 | $2.0400 | $2.0500 | 5,282,800 | |
| 2020-02-18 | U96.SI | SGD | $2.0400 | $2.0200 | $2.0500 | $2.0400 | $2.0500 | 2,956,000 | |
| 2020-02-17 | U96.SI | SGD | $2.0400 | $2.0200 | $2.0500 | $2.0400 | $2.0500 | 1,771,200 | |
| 2020-02-14 | U96.SI | SGD | $2.0400 | $2.0300 | $2.0600 | $2.0400 | $2.0500 | 3,709,300 |