Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-24 | U96.SI | SGD | $5.4600 | $5.4100 | $5.5200 | $5.4600 | $5.5000 | 5,109,700 | |
| 2024-09-23 | U96.SI | SGD | $5.4200 | $5.3700 | $5.4300 | $5.4100 | $5.4200 | 1,442,000 | |
| 2024-09-20 | U96.SI | SGD | $5.4400 | $5.4000 | $5.4700 | $5.4400 | $0.0000 | 4,447,827 | |
| 2024-09-19 | U96.SI | SGD | $5.4400 | $5.3100 | $5.4500 | $5.4400 | $5.4500 | 6,190,100 | |
| 2024-09-18 | U96.SI | SGD | $5.3000 | $5.2300 | $5.3100 | $5.2900 | $5.3000 | 4,192,600 | |
| 2024-09-17 | U96.SI | SGD | $5.1900 | $5.1300 | $5.2000 | $5.1800 | $5.1900 | 1,707,600 | |
| 2024-09-16 | U96.SI | SGD | $5.1300 | $5.1100 | $5.2000 | $5.1300 | $5.1500 | 1,555,400 | |
| 2024-09-13 | U96.SI | SGD | $5.1600 | $5.1400 | $5.2100 | $5.1600 | $5.1700 | 3,504,200 | |
| 2024-09-12 | U96.SI | SGD | $5.1500 | $5.0800 | $5.1600 | $5.1400 | $5.1500 | 5,867,500 | |
| 2024-09-11 | U96.SI | SGD | $5.0400 | $5.0000 | $5.0800 | $5.0300 | $5.0400 | 4,306,000 | |
| 2024-09-10 | U96.SI | SGD | $4.9900 | $4.9100 | $5.0000 | $4.9800 | $4.9900 | 4,366,400 | |
| 2024-09-09 | U96.SI | SGD | $4.9100 | $4.8300 | $4.9200 | $4.9100 | $4.9200 | 3,043,900 | |
| 2024-09-06 | U96.SI | SGD | $4.8600 | $4.8400 | $4.9000 | $4.8600 | $4.8700 | 2,779,800 | |
| 2024-09-05 | U96.SI | SGD | $4.8400 | $4.8200 | $4.8800 | $4.8400 | $4.8500 | 3,467,700 | |
| 2024-09-04 | U96.SI | SGD | $4.8700 | $4.8300 | $4.9000 | $4.8700 | $4.8800 | 3,093,400 | |
| 2024-09-03 | U96.SI | SGD | $4.9100 | $4.8800 | $4.9700 | $4.9100 | $4.9200 | 2,823,200 | |
| 2024-09-02 | U96.SI | SGD | $4.8900 | $4.8700 | $4.9500 | $4.8800 | $4.8900 | 3,115,100 | |
| 2024-08-30 | U96.SI | SGD | $4.9300 | $4.7100 | $4.9300 | $0.0000 | $4.9300 | 13,867,109 | |
| 2024-08-29 | U96.SI | SGD | $4.7200 | $4.6500 | $4.7400 | $4.7200 | $4.7300 | 2,832,800 | |
| 2024-08-28 | U96.SI | SGD | $4.6800 | $4.6500 | $4.7200 | $4.6800 | $4.6900 | 2,145,500 | |
| 2024-08-27 | U96.SI | SGD | $4.7000 | $4.7000 | $4.7500 | $4.7000 | $4.7200 | 1,917,100 | |
| 2024-08-26 | U96.SI | SGD | $4.7200 | $4.7000 | $4.8100 | $4.7200 | $4.7400 | 2,232,300 | |
| 2024-08-23 | U96.SI | SGD | $4.7500 | $4.7000 | $4.7900 | $4.7400 | $4.7500 | 2,747,100 | |
| 2024-08-22 | U96.SI | SGD | $4.7600 | $4.7300 | $4.8300 | $4.7600 | $4.7800 | 3,192,300 | |
| 2024-08-21 | U96.SI | SGD | $4.7600 | $4.6900 | $4.7600 | $4.7500 | $4.7600 | 1,659,200 | |
| 2024-08-20 | U96.SI | SGD | $4.7600 | $4.7500 | $4.7900 | $4.7500 | $4.7600 | 1,497,500 | |
| 2024-08-19 | U96.SI | SGD | $4.7200 | $4.7000 | $4.7800 | $4.7200 | $4.7300 | 2,324,100 | |
| 2024-08-16 | U96.SI | SGD | $4.7200 | $4.7200 | $4.7900 | $4.7200 | $4.7300 | 2,365,200 | |
| 2024-08-15 | U96.SI | SGD | XD | $4.6900 | $4.6000 | $4.7500 | $4.6900 | $4.7000 | 3,001,000 |
| 2024-08-14 | U96.SI | SGD | XD | $4.6000 | $4.5100 | $4.6300 | $4.6000 | $4.6100 | 2,671,800 |
| 2024-08-13 | U96.SI | SGD | CD | $4.6100 | $4.5800 | $4.6600 | $4.6100 | $4.6200 | 2,867,600 |
| 2024-08-12 | U96.SI | SGD | CD | $4.6300 | $4.5700 | $4.7500 | $4.6200 | $4.6300 | 4,954,800 |
| 2024-08-08 | U96.SI | SGD | CD | $4.7500 | $4.6800 | $4.7800 | $4.7500 | $4.7600 | 4,901,400 |
| 2024-08-07 | U96.SI | SGD | CD | $4.7300 | $4.4900 | $4.7600 | $4.7300 | $4.7400 | 8,538,900 |
| 2024-08-06 | U96.SI | SGD | CD | $4.4500 | $4.3500 | $4.6500 | $4.4500 | $4.4600 | 6,675,600 |
| 2024-08-05 | U96.SI | SGD | $4.5100 | $4.3700 | $4.6000 | $4.5100 | $4.5200 | 5,625,600 | |
| 2024-08-02 | U96.SI | SGD | $4.6200 | $4.6200 | $4.7000 | $4.6100 | $4.6200 | 2,063,700 | |
| 2024-08-01 | U96.SI | SGD | $4.7500 | $4.7300 | $4.8100 | $4.7500 | $4.7600 | 2,676,000 | |
| 2024-07-31 | U96.SI | SGD | $4.7700 | $4.6800 | $4.7900 | $4.7700 | $4.7800 | 2,798,900 | |
| 2024-07-30 | U96.SI | SGD | $4.6900 | $4.6800 | $4.7600 | $4.6900 | $4.7000 | 3,792,800 | |
| 2024-07-29 | U96.SI | SGD | $4.6900 | $4.6300 | $4.7000 | $4.6800 | $4.6900 | 3,179,400 | |
| 2024-07-26 | U96.SI | SGD | $4.6400 | $4.6100 | $4.6700 | $4.6300 | $4.6400 | 1,774,300 | |
| 2024-07-25 | U96.SI | SGD | $4.6400 | $4.6200 | $4.6800 | $4.6300 | $4.6400 | 2,721,600 | |
| 2024-07-24 | U96.SI | SGD | $4.6900 | $4.5800 | $4.7200 | $4.6800 | $4.6900 | 3,021,400 | |
| 2024-07-23 | U96.SI | SGD | $4.6300 | $4.6200 | $4.6800 | $4.6300 | $4.6400 | 1,647,600 | |
| 2024-07-22 | U96.SI | SGD | $4.6200 | $4.6200 | $4.6800 | $4.6200 | $4.6400 | 2,010,300 | |
| 2024-07-19 | U96.SI | SGD | $4.6600 | $4.6500 | $4.7100 | $4.6600 | $4.6700 | 3,869,600 | |
| 2024-07-18 | U96.SI | SGD | $4.7100 | $4.7000 | $4.7500 | $4.7000 | $4.7100 | 2,788,400 | |
| 2024-07-17 | U96.SI | SGD | $4.7600 | $4.7200 | $4.7600 | $4.7500 | $4.7600 | 2,510,400 | |
| 2024-07-16 | U96.SI | SGD | $4.7200 | $4.7200 | $4.7900 | $4.7200 | $4.7400 | 3,478,600 |