Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | U96.SI | SGD | CD | $5.3700 | $5.2100 | $5.4700 | $5.3700 | $5.3800 | 4,830,800 |
| 2024-04-17 | U96.SI | SGD | CD | $5.2000 | $5.1700 | $5.2500 | $5.2000 | $5.2100 | 2,866,200 |
| 2024-04-16 | U96.SI | SGD | CD | $5.1900 | $5.1100 | $5.2500 | $5.1900 | $5.2000 | 4,131,600 |
| 2024-04-15 | U96.SI | SGD | CD | $5.2400 | $5.2000 | $5.3500 | $5.2400 | $5.2500 | 2,895,100 |
| 2024-04-12 | U96.SI | SGD | CD | $5.4100 | $5.4000 | $5.4500 | $5.4100 | $5.4200 | 1,482,200 |
| 2024-04-11 | U96.SI | SGD | CD | $5.4400 | $5.4400 | $5.5400 | $5.4400 | $5.4500 | 2,370,800 |
| 2024-04-09 | U96.SI | SGD | CD | $5.5000 | $5.4900 | $5.5500 | $5.4900 | $5.5000 | 1,129,900 |
| 2024-04-08 | U96.SI | SGD | CD | $5.5000 | $5.4700 | $5.5500 | $5.4900 | $5.5000 | 2,320,900 |
| 2024-04-05 | U96.SI | SGD | CD | $5.5200 | $5.4700 | $5.5300 | $5.5100 | $5.5200 | 2,776,900 |
| 2024-04-04 | U96.SI | SGD | CD | $5.5300 | $5.4100 | $5.5500 | $5.5300 | $5.5400 | 5,503,600 |
| 2024-04-03 | U96.SI | SGD | CD | $5.3800 | $5.3200 | $5.4300 | $5.3700 | $5.3900 | 2,924,500 |
| 2024-04-02 | U96.SI | SGD | CD | $5.4000 | $5.3500 | $5.4200 | $5.3900 | $5.4000 | 2,272,800 |
| 2024-04-01 | U96.SI | SGD | CD | $5.3700 | $5.3600 | $5.4400 | $5.3700 | $5.3800 | 1,379,400 |
| 2024-03-28 | U96.SI | SGD | CD | $5.4000 | $5.3900 | $5.4700 | $5.4000 | $5.4100 | 2,864,100 |
| 2024-03-27 | U96.SI | SGD | CD | $5.4100 | $5.3200 | $5.4400 | $5.4000 | $5.4100 | 5,366,800 |
| 2024-03-26 | U96.SI | SGD | CD | $5.3100 | $5.2400 | $5.3500 | $5.3100 | $5.3200 | 3,546,900 |
| 2024-03-25 | U96.SI | SGD | CD | $5.2700 | $5.2300 | $5.3000 | $5.2600 | $5.2700 | 1,664,400 |
| 2024-03-22 | U96.SI | SGD | CD | $5.2800 | $5.2300 | $5.3500 | $5.2700 | $5.2800 | 3,585,800 |
| 2024-03-21 | U96.SI | SGD | CD | $5.2800 | $5.2500 | $5.3500 | $5.2800 | $5.2900 | 6,143,100 |
| 2024-03-20 | U96.SI | SGD | CD | $5.2400 | $5.1400 | $5.2800 | $5.2300 | $5.2400 | 5,378,900 |
| 2024-03-19 | U96.SI | SGD | CD | $5.1100 | $5.0800 | $5.1200 | $5.1100 | $5.1200 | 3,189,600 |
| 2024-03-18 | U96.SI | SGD | CD | $5.1100 | $5.0200 | $5.1200 | $5.1000 | $5.1100 | 3,041,800 |
| 2024-03-15 | U96.SI | SGD | CD | $5.0500 | $5.0200 | $5.0800 | $5.0500 | $5.0600 | 3,751,700 |
| 2024-03-14 | U96.SI | SGD | CD | $5.0700 | $4.9300 | $5.0800 | $5.0600 | $5.0700 | 5,368,200 |
| 2024-03-13 | U96.SI | SGD | CD | $4.9300 | $4.9100 | $5.0600 | $4.9300 | $4.9400 | 8,212,800 |
| 2024-03-12 | U96.SI | SGD | CD | $5.0300 | $5.0300 | $5.1200 | $5.0300 | $5.0400 | 5,057,100 |
| 2024-03-11 | U96.SI | SGD | CD | $5.0700 | $5.0300 | $5.1000 | $5.0700 | $5.0800 | 2,974,800 |
| 2024-03-08 | U96.SI | SGD | CD | $5.0700 | $5.0400 | $5.1100 | $5.0600 | $5.0700 | 2,710,700 |
| 2024-03-07 | U96.SI | SGD | CD | $5.0600 | $5.0400 | $5.1200 | $5.0600 | $5.0700 | 2,493,200 |
| 2024-03-06 | U96.SI | SGD | CD | $5.0700 | $5.0200 | $5.1000 | $5.0600 | $5.0700 | 3,100,600 |
| 2024-03-05 | U96.SI | SGD | CD | $5.0200 | $5.0200 | $5.1100 | $5.0200 | $5.0400 | 3,049,700 |
| 2024-03-04 | U96.SI | SGD | CD | $5.0700 | $5.0500 | $5.1300 | $5.0700 | $5.0800 | 2,079,700 |
| 2024-03-01 | U96.SI | SGD | CD | $5.0900 | $5.0400 | $5.1600 | $5.0800 | $5.0900 | 3,915,300 |
| 2024-02-29 | U96.SI | SGD | CD | $5.1000 | $5.0200 | $5.1500 | $5.0900 | $5.1000 | 6,762,700 |
| 2024-02-28 | U96.SI | SGD | CD | $5.0000 | $5.0000 | $5.1600 | $5.0000 | $5.0200 | 6,403,200 |
| 2024-02-27 | U96.SI | SGD | CD | $5.1600 | $5.1000 | $5.2300 | $5.1600 | $5.1700 | 5,596,600 |
| 2024-02-26 | U96.SI | SGD | CD | $5.2000 | $5.1300 | $5.2500 | $5.1900 | $5.2000 | 2,792,400 |
| 2024-02-23 | U96.SI | SGD | CD | $5.2200 | $5.2100 | $5.3500 | $5.2200 | $5.2300 | 5,412,400 |
| 2024-02-22 | U96.SI | SGD | CD | $5.3300 | $5.3200 | $5.5400 | $5.3300 | $5.3400 | 9,695,400 |
| 2024-02-21 | U96.SI | SGD | CD | $5.4800 | $5.4800 | $5.8300 | $5.4800 | $5.4900 | 11,849,000 |
| 2024-02-20 | U96.SI | SGD | CD | $5.8100 | $5.6800 | $5.8700 | $5.8100 | $5.8200 | 7,888,800 |
| 2024-02-19 | U96.SI | SGD | $5.7500 | $5.7200 | $5.7900 | $5.7400 | $5.7500 | 2,475,300 | |
| 2024-02-16 | U96.SI | SGD | $5.7600 | $5.7300 | $5.8200 | $5.7500 | $5.7600 | 5,724,400 | |
| 2024-02-15 | U96.SI | SGD | $5.7200 | $5.6000 | $5.7400 | $5.7200 | $5.7300 | 5,231,100 | |
| 2024-02-14 | U96.SI | SGD | $5.5600 | $5.4300 | $5.5800 | $5.5600 | $5.5700 | 3,052,200 | |
| 2024-02-13 | U96.SI | SGD | $5.5400 | $5.4600 | $5.6300 | $5.5400 | $5.5500 | 4,026,700 | |
| 2024-02-09 | U96.SI | SGD | $5.4800 | $5.4200 | $5.5000 | $5.4700 | $5.4800 | 1,532,300 | |
| 2024-02-08 | U96.SI | SGD | $5.5200 | $5.5100 | $5.6100 | $5.5100 | $5.5400 | 1,786,400 | |
| 2024-02-07 | U96.SI | SGD | $5.6000 | $5.5300 | $5.7000 | $5.5900 | $5.6000 | 2,747,400 | |
| 2024-02-06 | U96.SI | SGD | $5.5600 | $5.5100 | $5.7000 | $5.5600 | $5.5700 | 3,225,200 |