Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-05 | U96.SI | SGD | $5.6700 | $5.6300 | $5.8000 | $5.6700 | $5.6800 | 3,767,200 | |
| 2024-02-02 | U96.SI | SGD | $5.8000 | $5.6300 | $5.8400 | $5.7900 | $5.8000 | 5,892,200 | |
| 2024-02-01 | U96.SI | SGD | $5.6500 | $5.5800 | $5.6800 | $5.6400 | $5.6500 | 2,129,700 | |
| 2024-01-31 | U96.SI | SGD | $5.6700 | $5.6300 | $5.7300 | $5.6600 | $5.6700 | 3,662,300 | |
| 2024-01-30 | U96.SI | SGD | $5.7000 | $5.4400 | $5.7000 | $5.6900 | $5.7000 | 9,741,000 | |
| 2024-01-29 | U96.SI | SGD | $5.4100 | $5.3800 | $5.4400 | $5.4100 | $5.4200 | 1,028,900 | |
| 2024-01-26 | U96.SI | SGD | $5.4300 | $5.4200 | $5.5200 | $5.4200 | $5.4300 | 1,915,700 | |
| 2024-01-25 | U96.SI | SGD | $5.4700 | $5.3600 | $5.4900 | $5.4700 | $5.4800 | 2,899,300 | |
| 2024-01-24 | U96.SI | SGD | $5.3900 | $5.2900 | $5.3900 | $5.3800 | $5.3900 | 1,892,700 | |
| 2024-01-23 | U96.SI | SGD | $5.3100 | $5.3100 | $5.4000 | $5.3100 | $5.3300 | 1,880,400 | |
| 2024-01-22 | U96.SI | SGD | $5.3600 | $5.3400 | $5.5000 | $5.3500 | $5.3600 | 2,653,200 | |
| 2024-01-19 | U96.SI | SGD | $5.3900 | $5.3800 | $5.4600 | $5.3900 | $5.4000 | 1,639,900 | |
| 2024-01-18 | U96.SI | SGD | $5.4200 | $5.3800 | $5.4800 | $5.4200 | $5.4300 | 2,060,700 | |
| 2024-01-17 | U96.SI | SGD | $5.4500 | $5.4300 | $5.5100 | $5.4500 | $5.4600 | 3,093,900 | |
| 2024-01-16 | U96.SI | SGD | $5.5200 | $5.4500 | $5.5300 | $5.5100 | $5.5200 | 1,597,300 | |
| 2024-01-15 | U96.SI | SGD | $5.5200 | $5.4400 | $5.5500 | $5.5200 | $5.5300 | 2,302,100 | |
| 2024-01-12 | U96.SI | SGD | $5.4400 | $5.4100 | $5.4800 | $5.4400 | $5.4500 | 964,300 | |
| 2024-01-11 | U96.SI | SGD | $5.4700 | $5.4400 | $5.5300 | $5.4700 | $5.4800 | 1,353,700 | |
| 2024-01-10 | U96.SI | SGD | $5.4700 | $5.4100 | $5.5500 | $5.4700 | $5.4800 | 2,200,200 | |
| 2024-01-09 | U96.SI | SGD | $5.5200 | $5.3600 | $5.5300 | $5.5000 | $5.5200 | 6,560,100 | |
| 2024-01-08 | U96.SI | SGD | $5.3600 | $5.3200 | $5.4100 | $5.3500 | $5.3700 | 2,666,000 | |
| 2024-01-05 | U96.SI | SGD | $5.3100 | $5.1900 | $5.3200 | $5.3000 | $5.3100 | 2,324,200 | |
| 2024-01-04 | U96.SI | SGD | $5.2500 | $5.2500 | $5.3400 | $5.2500 | $5.2700 | 1,860,000 | |
| 2024-01-03 | U96.SI | SGD | $5.3400 | $5.2700 | $5.3700 | $5.3300 | $5.3400 | 2,133,400 | |
| 2024-01-02 | U96.SI | SGD | $5.3400 | $5.3000 | $5.3700 | $5.3300 | $5.3400 | 1,537,100 | |
| 2023-12-29 | U96.SI | SGD | $5.3100 | $5.2300 | $5.3300 | $5.2900 | $5.3100 | 4,395,282 | |
| 2023-12-28 | U96.SI | SGD | $5.2400 | $5.1500 | $5.2700 | $5.2400 | $5.2500 | 4,407,600 | |
| 2023-12-27 | U96.SI | SGD | $5.1300 | $5.0900 | $5.1600 | $5.1300 | $5.1400 | 1,862,200 | |
| 2023-12-26 | U96.SI | SGD | $5.1200 | $5.0800 | $5.1400 | $5.1100 | $5.1200 | 614,900 | |
| 2023-12-22 | U96.SI | SGD | $5.1100 | $5.0900 | $5.1600 | $5.1100 | $5.1200 | 1,312,200 | |
| 2023-12-21 | U96.SI | SGD | $5.1000 | $5.0600 | $5.1100 | $5.0900 | $5.1000 | 1,053,400 | |
| 2023-12-20 | U96.SI | SGD | $5.1200 | $5.1000 | $5.1600 | $5.1100 | $5.1200 | 1,319,800 | |
| 2023-12-19 | U96.SI | SGD | $5.0900 | $5.0300 | $5.1200 | $5.0900 | $5.1000 | 1,324,200 | |
| 2023-12-18 | U96.SI | SGD | $5.0600 | $5.0500 | $5.1400 | $5.0600 | $5.0700 | 1,934,400 | |
| 2023-12-15 | U96.SI | SGD | $5.1600 | $5.1300 | $5.1900 | $5.1500 | $5.1600 | 4,268,100 | |
| 2023-12-14 | U96.SI | SGD | $5.1800 | $5.1400 | $5.2000 | $5.1700 | $5.1800 | 2,523,000 | |
| 2023-12-13 | U96.SI | SGD | $5.1100 | $5.0300 | $5.1600 | $5.1000 | $5.1100 | 4,380,500 | |
| 2023-12-12 | U96.SI | SGD | $5.0700 | $4.9200 | $5.0800 | $5.0500 | $5.0700 | 4,602,000 | |
| 2023-12-11 | U96.SI | SGD | $4.9100 | $4.8800 | $4.9600 | $4.9000 | $4.9100 | 2,667,200 | |
| 2023-12-08 | U96.SI | SGD | $4.9500 | $4.9000 | $4.9600 | $4.9500 | $4.9600 | 2,580,400 | |
| 2023-12-07 | U96.SI | SGD | $4.9000 | $4.8000 | $4.9700 | $4.8900 | $4.9000 | 4,629,000 | |
| 2023-12-06 | U96.SI | SGD | $4.9400 | $4.9200 | $5.0000 | $4.9400 | $4.9500 | 2,197,200 | |
| 2023-12-05 | U96.SI | SGD | $5.0000 | $4.9100 | $5.0200 | $4.9900 | $5.0000 | 3,247,700 | |
| 2023-12-04 | U96.SI | SGD | $4.8800 | $4.8700 | $5.2300 | $0.0000 | $4.8900 | 9,488,300 | |
| 2023-12-01 | U96.SI | SGD | $5.2000 | $5.1000 | $5.2400 | $5.1800 | $5.2000 | 2,926,001 | |
| 2023-11-30 | U96.SI | SGD | $5.1400 | $5.1000 | $5.1700 | $5.1300 | $5.1400 | 6,940,200 | |
| 2023-11-29 | U96.SI | SGD | $5.1600 | $5.0800 | $5.1700 | $5.1600 | $5.1700 | 3,722,100 | |
| 2023-11-28 | U96.SI | SGD | $5.0700 | $5.0400 | $5.1300 | $5.0600 | $5.0700 | 2,670,900 | |
| 2023-11-27 | U96.SI | SGD | $5.1200 | $5.0800 | $5.1600 | $5.1200 | $5.1300 | 1,458,800 | |
| 2023-11-24 | U96.SI | SGD | $5.1300 | $5.1100 | $5.1800 | $5.1300 | $5.1400 | 3,051,900 |