Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-02-12 | U96.SI | SGD | $2.0600 | $2.0100 | $2.0800 | $2.0500 | $2.0600 | 4,744,300 | |
| 2020-02-11 | U96.SI | SGD | $2.0100 | $2.0000 | $2.0500 | $2.0100 | $2.0200 | 4,880,400 | |
| 2020-02-10 | U96.SI | SGD | $2.0000 | $1.9900 | $2.0200 | $2.0000 | $2.0100 | 5,932,800 | |
| 2020-02-07 | U96.SI | SGD | $2.0300 | $2.0100 | $2.0900 | $2.0200 | $2.0300 | 16,314,000 | |
| 2020-02-06 | U96.SI | SGD | $2.1600 | $2.1300 | $2.1800 | $2.1600 | $2.1700 | 6,060,200 | |
| 2020-02-05 | U96.SI | SGD | $2.1200 | $2.0900 | $2.1300 | $2.1100 | $2.1200 | 2,540,600 | |
| 2020-02-04 | U96.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 2,197,300 | |
| 2020-02-03 | U96.SI | SGD | $2.0800 | $2.0800 | $2.1100 | $2.0800 | $2.0900 | 2,019,200 | |
| 2020-01-31 | U96.SI | SGD | $2.1200 | $2.1100 | $2.1400 | $2.1100 | $2.1200 | 3,138,500 | |
| 2020-01-30 | U96.SI | SGD | $2.1100 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 3,221,400 | |
| 2020-01-29 | U96.SI | SGD | $2.1300 | $2.1200 | $2.1600 | $2.1300 | $2.1400 | 1,950,800 | |
| 2020-01-28 | U96.SI | SGD | $2.1400 | $2.1000 | $2.1500 | $2.1300 | $2.1400 | 3,443,100 | |
| 2020-01-24 | U96.SI | SGD | $2.1900 | $2.1800 | $2.2200 | $2.1900 | $2.2000 | 1,374,500 | |
| 2020-01-23 | U96.SI | SGD | $2.2000 | $2.2000 | $2.2500 | $2.2000 | $2.2100 | 2,044,800 | |
| 2020-01-22 | U96.SI | SGD | $2.2400 | $2.2200 | $2.2600 | $2.2400 | $2.2500 | 1,833,100 | |
| 2020-01-21 | U96.SI | SGD | $2.2400 | $2.2300 | $2.2800 | $2.2400 | $2.2500 | 3,056,800 | |
| 2020-01-20 | U96.SI | SGD | $2.2800 | $2.2600 | $2.3000 | $2.2800 | $2.2900 | 3,283,800 | |
| 2020-01-17 | U96.SI | SGD | $2.3200 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 1,715,600 | |
| 2020-01-16 | U96.SI | SGD | $2.3100 | $2.2800 | $2.3200 | $2.3100 | $2.3200 | 1,443,200 | |
| 2020-01-15 | U96.SI | SGD | $2.2800 | $2.2800 | $2.3200 | $2.2800 | $2.2900 | 1,982,800 | |
| 2020-01-14 | U96.SI | SGD | $2.3100 | $2.2800 | $2.3200 | $2.3000 | $2.3100 | 2,886,900 | |
| 2020-01-13 | U96.SI | SGD | $2.3000 | $2.2900 | $2.3200 | $2.2900 | $2.3000 | 1,633,900 | |
| 2020-01-10 | U96.SI | SGD | $2.3200 | $2.3000 | $2.3300 | $2.3200 | $2.3300 | 1,572,700 | |
| 2020-01-09 | U96.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 1,888,700 | |
| 2020-01-08 | U96.SI | SGD | $2.3300 | $2.2800 | $2.3300 | $2.3200 | $2.3300 | 3,359,200 | |
| 2020-01-07 | U96.SI | SGD | $2.3300 | $2.2900 | $2.3300 | $2.3200 | $2.3300 | 3,412,400 | |
| 2020-01-06 | U96.SI | SGD | $2.2800 | $2.2600 | $2.3100 | $2.2700 | $2.2800 | 2,642,800 | |
| 2020-01-03 | U96.SI | SGD | $2.2800 | $2.2700 | $2.3300 | $2.2800 | $2.2900 | 3,106,700 | |
| 2020-01-02 | U96.SI | SGD | $2.3100 | $2.2700 | $2.3200 | $2.3100 | $2.3200 | 3,169,900 |