Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-03 | U96.SI | SGD | $4.8100 | $4.6900 | $4.8200 | $4.8000 | $4.8100 | 5,167,700 | |
| 2024-07-02 | U96.SI | SGD | $4.6500 | $4.6500 | $4.8700 | $4.6500 | $4.6600 | 8,105,200 | |
| 2024-07-01 | U96.SI | SGD | $4.8600 | $4.7600 | $4.8900 | $4.8500 | $4.8600 | 3,852,100 | |
| 2024-06-28 | U96.SI | SGD | $4.8100 | $4.8100 | $4.9500 | $4.8100 | $4.8200 | 9,121,200 | |
| 2024-06-27 | U96.SI | SGD | $4.9700 | $4.9500 | $5.0200 | $4.9600 | $4.9700 | 4,134,000 | |
| 2024-06-26 | U96.SI | SGD | $5.0100 | $4.9700 | $5.0300 | $5.0000 | $5.0100 | 3,348,000 | |
| 2024-06-25 | U96.SI | SGD | $5.0300 | $5.0100 | $5.0600 | $5.0200 | $5.0300 | 2,474,200 | |
| 2024-06-24 | U96.SI | SGD | $5.0000 | $4.9700 | $5.0400 | $5.0000 | $5.0100 | 2,353,500 | |
| 2024-06-21 | U96.SI | SGD | $5.0500 | $4.9800 | $5.0600 | $5.0400 | $5.0500 | 3,443,100 | |
| 2024-06-20 | U96.SI | SGD | $4.9800 | $4.9800 | $5.0200 | $4.9800 | $4.9900 | 1,667,500 | |
| 2024-06-19 | U96.SI | SGD | $5.0400 | $5.0000 | $5.0400 | $5.0300 | $5.0400 | 1,170,800 | |
| 2024-06-18 | U96.SI | SGD | $4.9900 | $4.9700 | $5.0400 | $4.9900 | $5.0000 | 3,443,291 | |
| 2024-06-14 | U96.SI | SGD | $5.0400 | $5.0100 | $5.0500 | $5.0300 | $5.0400 | 2,749,900 | |
| 2024-06-13 | U96.SI | SGD | $5.0200 | $4.9500 | $5.0600 | $5.0200 | $5.0300 | 3,146,000 | |
| 2024-06-12 | U96.SI | SGD | $4.9500 | $4.9200 | $5.0000 | $4.9500 | $4.9600 | 4,298,300 | |
| 2024-06-11 | U96.SI | SGD | $4.9800 | $4.9600 | $5.0300 | $4.9800 | $4.9900 | 2,632,400 | |
| 2024-06-10 | U96.SI | SGD | $5.0100 | $4.9300 | $5.0500 | $5.0000 | $5.0100 | 4,498,500 | |
| 2024-06-07 | U96.SI | SGD | $5.0600 | $5.0600 | $5.1000 | $5.0600 | $5.0700 | 1,719,500 | |
| 2024-06-06 | U96.SI | SGD | $5.0600 | $5.0600 | $5.1200 | $5.0600 | $5.0700 | 2,152,700 | |
| 2024-06-05 | U96.SI | SGD | $5.0900 | $5.0800 | $5.1500 | $5.0900 | $5.1000 | 2,343,900 | |
| 2024-06-04 | U96.SI | SGD | $5.0700 | $5.0600 | $5.1100 | $5.0700 | $5.0800 | 2,251,100 | |
| 2024-06-03 | U96.SI | SGD | $5.0900 | $5.0900 | $5.1400 | $5.0900 | $5.1000 | 1,522,100 | |
| 2024-05-31 | U96.SI | SGD | $5.0900 | $5.0900 | $5.1800 | $5.0900 | $5.1000 | 8,458,700 | |
| 2024-05-30 | U96.SI | SGD | $5.1300 | $5.1300 | $5.2400 | $5.1300 | $5.1400 | 3,769,200 | |
| 2024-05-29 | U96.SI | SGD | $5.2200 | $5.2100 | $5.3200 | $5.2200 | $5.2300 | 3,224,800 | |
| 2024-05-28 | U96.SI | SGD | $5.2200 | $5.1600 | $5.2500 | $5.2200 | $5.2300 | 2,540,900 | |
| 2024-05-27 | U96.SI | SGD | $5.1500 | $5.1000 | $5.1700 | $5.1400 | $5.1500 | 1,392,000 | |
| 2024-05-24 | U96.SI | SGD | $5.0700 | $5.0600 | $5.1800 | $5.0700 | $5.0900 | 5,638,200 | |
| 2024-05-23 | U96.SI | SGD | $5.1900 | $5.1600 | $5.2100 | $5.1800 | $5.1900 | 1,737,000 | |
| 2024-05-21 | U96.SI | SGD | $5.2000 | $5.1800 | $5.2700 | $5.1900 | $5.2000 | 1,407,900 | |
| 2024-05-20 | U96.SI | SGD | $5.2400 | $5.2200 | $5.2900 | $5.2300 | $5.2400 | 1,138,900 | |
| 2024-05-17 | U96.SI | SGD | $5.2600 | $5.2300 | $5.3100 | $5.2500 | $5.2600 | 2,577,100 | |
| 2024-05-16 | U96.SI | SGD | $5.2300 | $5.2200 | $5.3600 | $5.2300 | $5.2400 | 2,226,300 | |
| 2024-05-15 | U96.SI | SGD | $5.2800 | $5.2600 | $5.3400 | $5.2700 | $5.2800 | 951,900 | |
| 2024-05-14 | U96.SI | SGD | $5.3200 | $5.2800 | $5.3800 | $5.3200 | $5.3300 | 1,975,500 | |
| 2024-05-13 | U96.SI | SGD | $5.2500 | $5.2200 | $5.3000 | $5.2500 | $5.2600 | 2,142,400 | |
| 2024-05-10 | U96.SI | SGD | $5.2900 | $5.2300 | $5.3000 | $5.2800 | $5.2900 | 2,570,000 | |
| 2024-05-09 | U96.SI | SGD | $5.1800 | $5.1200 | $5.2000 | $5.1700 | $5.1800 | 2,023,400 | |
| 2024-05-08 | U96.SI | SGD | $5.1900 | $5.1600 | $5.2400 | $5.1800 | $5.1900 | 2,535,500 | |
| 2024-05-07 | U96.SI | SGD | $5.2300 | $5.2300 | $5.3600 | $5.2300 | $5.2400 | 2,588,500 | |
| 2024-05-06 | U96.SI | SGD | $5.3100 | $5.3100 | $5.3500 | $5.3100 | $5.3200 | 997,800 | |
| 2024-05-03 | U96.SI | SGD | $5.2900 | $5.2900 | $5.3500 | $5.2900 | $5.3000 | 1,221,100 | |
| 2024-05-02 | U96.SI | SGD | $5.3000 | $5.3000 | $5.3600 | $5.3000 | $5.3100 | 1,594,800 | |
| 2024-04-30 | U96.SI | SGD | XD | $5.3700 | $5.3200 | $5.4400 | $5.3700 | $5.3800 | 3,567,900 |
| 2024-04-29 | U96.SI | SGD | XD | $5.3600 | $5.2900 | $5.3700 | $5.3500 | $5.3600 | 4,203,500 |
| 2024-04-26 | U96.SI | SGD | CD | $5.4400 | $5.4000 | $5.4400 | $5.4300 | $5.4400 | 1,899,600 |
| 2024-04-25 | U96.SI | SGD | CD | $5.4500 | $5.3700 | $5.4700 | $5.4500 | $5.4600 | 1,916,200 |
| 2024-04-24 | U96.SI | SGD | CD | $5.4400 | $5.4200 | $5.5300 | $5.4400 | $5.4500 | 3,732,100 |
| 2024-04-23 | U96.SI | SGD | CD | $5.3800 | $5.3200 | $5.3900 | $5.3600 | $5.3800 | 2,714,000 |
| 2024-04-22 | U96.SI | SGD | CD | $5.2900 | $5.2800 | $5.3700 | $5.2900 | $5.3000 | 2,331,400 |