Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-09 | U96.SI | SGD | $1.6500 | $1.6300 | $1.6800 | $1.6500 | $1.6600 | 4,364,100 | |
| 2020-11-06 | U96.SI | SGD | $1.6600 | $1.6500 | $1.6900 | $1.6500 | $1.6600 | 5,206,400 | |
| 2020-11-05 | U96.SI | SGD | $1.6800 | $1.6500 | $1.6900 | $1.6800 | $1.6900 | 7,977,800 | |
| 2020-11-04 | U96.SI | SGD | $1.6400 | $1.6300 | $1.7000 | $1.6400 | $1.6500 | 11,904,400 | |
| 2020-11-03 | U96.SI | SGD | $1.6600 | $1.5900 | $1.7200 | $1.6600 | $1.6700 | 19,221,600 | |
| 2020-11-02 | U96.SI | SGD | $1.5800 | $1.5800 | $1.6200 | $1.5800 | $1.5900 | 5,391,600 | |
| 2020-10-30 | U96.SI | SGD | $1.5800 | $1.5800 | $1.6400 | $1.5800 | $1.5900 | 11,459,000 | |
| 2020-10-29 | U96.SI | SGD | $1.6300 | $1.5600 | $1.6300 | $1.6200 | $1.6300 | 13,407,700 | |
| 2020-10-28 | U96.SI | SGD | $1.6100 | $1.5300 | $1.6400 | $1.6100 | $1.6200 | 19,502,800 | |
| 2020-10-27 | U96.SI | SGD | $1.5400 | $1.4800 | $1.5500 | $1.5300 | $1.5400 | 15,385,400 | |
| 2020-10-26 | U96.SI | SGD | $1.4800 | $1.4300 | $1.4800 | $1.4700 | $1.4800 | 8,879,900 | |
| 2020-10-23 | U96.SI | SGD | $1.4500 | $1.4200 | $1.4600 | $1.4400 | $1.4500 | 8,067,100 | |
| 2020-10-22 | U96.SI | SGD | $1.4300 | $1.4100 | $1.4300 | $1.4200 | $1.4300 | 2,831,500 | |
| 2020-10-21 | U96.SI | SGD | $1.4100 | $1.4100 | $1.4400 | $1.4100 | $1.4200 | 4,522,100 | |
| 2020-10-20 | U96.SI | SGD | $1.4200 | $1.4000 | $1.4400 | $1.4100 | $1.4200 | 5,178,500 | |
| 2020-10-19 | U96.SI | SGD | $1.4100 | $1.4100 | $1.4400 | $1.4100 | $1.4200 | 5,387,800 | |
| 2020-10-16 | U96.SI | SGD | $1.4400 | $1.4100 | $1.4600 | $1.4300 | $1.4400 | 14,857,900 | |
| 2020-10-15 | U96.SI | SGD | $1.4200 | $1.3500 | $1.4500 | $1.4200 | $1.4300 | 19,944,200 | |
| 2020-10-14 | U96.SI | SGD | $1.3600 | $1.3500 | $1.3700 | $1.3500 | $1.3600 | 4,078,900 | |
| 2020-10-13 | U96.SI | SGD | $1.3500 | $1.3500 | $1.3800 | $1.3500 | $1.3600 | 4,195,500 | |
| 2020-10-12 | U96.SI | SGD | $1.3700 | $1.3200 | $1.3800 | $1.3700 | $1.3800 | 12,435,200 | |
| 2020-10-09 | U96.SI | SGD | $1.3300 | $1.3200 | $1.3400 | $1.3200 | $1.3300 | 1,903,200 | |
| 2020-10-08 | U96.SI | SGD | $1.3300 | $1.3200 | $1.3300 | $1.3200 | $1.3300 | 2,052,000 | |
| 2020-10-07 | U96.SI | SGD | $1.3100 | $1.3100 | $1.3300 | $1.3100 | $1.3200 | 4,042,700 | |
| 2020-10-06 | U96.SI | SGD | $1.3300 | $1.3100 | $1.3400 | $1.3200 | $1.3300 | 3,577,600 | |
| 2020-10-05 | U96.SI | SGD | $1.3300 | $1.3100 | $1.3500 | $1.3200 | $1.3300 | 6,681,000 | |
| 2020-10-02 | U96.SI | SGD | $1.3200 | $1.3100 | $1.3500 | $1.3100 | $1.3200 | 7,844,900 | |
| 2020-10-01 | U96.SI | SGD | $1.3500 | $1.3300 | $1.3600 | $1.3400 | $1.3500 | 6,955,700 | |
| 2020-09-30 | U96.SI | SGD | $1.3400 | $1.3100 | $1.3600 | $0.0000 | $1.3500 | 12,379,700 | |
| 2020-09-29 | U96.SI | SGD | $1.3200 | $1.2900 | $1.3300 | $1.3100 | $1.3200 | 8,757,900 | |
| 2020-09-28 | U96.SI | SGD | $1.3100 | $1.3100 | $1.3400 | $1.3100 | $1.3200 | 4,832,400 | |
| 2020-09-25 | U96.SI | SGD | $1.3200 | $1.3100 | $1.3400 | $1.3100 | $1.3200 | 6,631,200 | |
| 2020-09-24 | U96.SI | SGD | $1.3200 | $1.3100 | $1.3500 | $1.3200 | $1.3300 | 9,190,100 | |
| 2020-09-23 | U96.SI | SGD | $1.3500 | $1.3400 | $1.3700 | $1.3500 | $1.3600 | 6,488,400 | |
| 2020-09-22 | U96.SI | SGD | $1.3400 | $1.3400 | $1.3700 | $1.3400 | $1.3500 | 7,643,000 | |
| 2020-09-21 | U96.SI | SGD | $1.3400 | $1.3200 | $1.4000 | $1.3400 | $1.3500 | 18,814,600 | |
| 2020-09-18 | U96.SI | SGD | $1.3300 | $1.3100 | $1.3400 | $1.3200 | $1.3300 | 12,326,400 | |
| 2020-09-17 | U96.SI | SGD | $1.3100 | $1.3000 | $1.3500 | $1.3000 | $1.3100 | 11,664,300 | |
| 2020-09-16 | U96.SI | SGD | $1.3400 | $1.2400 | $1.3600 | $1.3300 | $1.3400 | 34,408,400 | |
| 2020-09-15 | U96.SI | SGD | $1.2300 | $1.1800 | $1.2300 | $1.2300 | $1.2400 | 12,934,900 | |
| 2020-09-14 | U96.SI | SGD | $1.1900 | $1.1800 | $1.2000 | $1.1900 | $1.2000 | 6,599,600 | |
| 2020-09-11 | U96.SI | SGD | $1.1800 | $1.1700 | $1.2100 | $1.1700 | $1.1800 | 11,340,400 | |
| 2020-09-10 | U96.SI | SGD | XE | $1.1900 | $1.1800 | $1.2300 | $1.1900 | $1.2000 | 30,894,500 |
| 2020-09-09 | U96.SI | SGD | XE | $1.1700 | $1.0000 | $1.2100 | $1.1600 | $1.1700 | 50,648,500 |
| 2020-09-08 | U96.SI | SGD | CE | $1.9100 | $1.8800 | $1.9500 | $1.9000 | $1.9100 | 18,277,300 |
| 2020-09-07 | U96.SI | SGD | $1.9200 | $1.9100 | $1.9500 | $1.9200 | $1.9300 | 6,649,700 | |
| 2020-09-04 | U96.SI | SGD | $1.9400 | $1.9100 | $1.9500 | $1.9400 | $1.9500 | 6,364,400 | |
| 2020-09-03 | U96.SI | SGD | $1.9600 | $1.9100 | $1.9600 | $1.9500 | $1.9600 | 11,662,400 | |
| 2020-09-02 | U96.SI | SGD | $1.9300 | $1.8600 | $1.9300 | $1.9200 | $1.9300 | 9,929,800 | |
| 2020-09-01 | U96.SI | SGD | $1.8600 | $1.8500 | $1.8800 | $1.8500 | $1.8600 | 3,162,200 |