Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-23 | U96.SI | SGD | $5.1500 | $5.0500 | $5.1500 | $5.1400 | $5.1500 | 1,967,600 | |
| 2023-11-22 | U96.SI | SGD | $5.0900 | $5.0200 | $5.1100 | $5.0900 | $5.1000 | 2,240,500 | |
| 2023-11-21 | U96.SI | SGD | $5.0300 | $5.0300 | $5.0800 | $5.0300 | $5.0400 | 1,326,600 | |
| 2023-11-20 | U96.SI | SGD | $5.0500 | $5.0200 | $5.1200 | $5.0400 | $5.0500 | 2,249,900 | |
| 2023-11-17 | U96.SI | SGD | $5.0900 | $5.0200 | $5.0900 | $5.0900 | $5.1000 | 1,178,900 | |
| 2023-11-16 | U96.SI | SGD | $5.0600 | $5.0100 | $5.1000 | $5.0600 | $5.0700 | 2,297,600 | |
| 2023-11-15 | U96.SI | SGD | $5.0900 | $5.0700 | $5.1400 | $5.0800 | $5.0900 | 3,110,300 | |
| 2023-11-14 | U96.SI | SGD | $5.0200 | $5.0000 | $5.1900 | $5.0200 | $5.0300 | 4,038,100 | |
| 2023-11-10 | U96.SI | SGD | $5.0500 | $5.0000 | $5.0900 | $5.0400 | $5.0500 | 1,866,800 | |
| 2023-11-09 | U96.SI | SGD | $5.1200 | $5.0400 | $5.1600 | $5.1200 | $5.1300 | 3,122,000 | |
| 2023-11-08 | U96.SI | SGD | $5.0800 | $5.0600 | $5.2400 | $5.0800 | $5.1000 | 5,037,500 | |
| 2023-11-07 | U96.SI | SGD | $5.2300 | $4.9000 | $5.2600 | $5.2200 | $5.2300 | 8,367,800 | |
| 2023-11-06 | U96.SI | SGD | $4.9200 | $4.8400 | $4.9200 | $4.9100 | $4.9200 | 3,892,100 | |
| 2023-11-03 | U96.SI | SGD | $4.8400 | $4.7600 | $4.8900 | $4.8400 | $4.8500 | 3,824,700 | |
| 2023-11-02 | U96.SI | SGD | $4.7200 | $4.7100 | $4.8500 | $4.7200 | $4.7400 | 4,420,900 | |
| 2023-11-01 | U96.SI | SGD | $4.7900 | $4.6100 | $4.8100 | $4.7800 | $4.7900 | 5,391,400 | |
| 2023-10-31 | U96.SI | SGD | $4.5900 | $4.5500 | $4.6500 | $4.5800 | $4.5900 | 3,833,400 | |
| 2023-10-30 | U96.SI | SGD | $4.6200 | $4.5000 | $4.6400 | $4.6100 | $4.6200 | 3,722,000 | |
| 2023-10-27 | U96.SI | SGD | $4.6100 | $4.5800 | $4.6500 | $4.6100 | $4.6200 | 2,009,700 | |
| 2023-10-26 | U96.SI | SGD | $4.6200 | $4.5700 | $4.6300 | $4.6200 | $4.6300 | 2,635,100 | |
| 2023-10-25 | U96.SI | SGD | $4.5900 | $4.5700 | $4.7000 | $4.5800 | $4.5900 | 3,412,700 | |
| 2023-10-24 | U96.SI | SGD | $4.6000 | $4.5500 | $4.6300 | $4.6000 | $4.6100 | 3,498,000 | |
| 2023-10-23 | U96.SI | SGD | $4.5800 | $4.5600 | $4.6300 | $4.5800 | $4.5900 | 2,692,100 | |
| 2023-10-20 | U96.SI | SGD | $4.5800 | $4.5300 | $4.6400 | $4.5800 | $4.5900 | 2,761,200 | |
| 2023-10-19 | U96.SI | SGD | $4.5600 | $4.5200 | $4.6000 | $4.5600 | $4.5700 | 5,531,700 | |
| 2023-10-18 | U96.SI | SGD | $4.6000 | $4.5900 | $4.7300 | $4.6000 | $4.6100 | 3,168,000 | |
| 2023-10-17 | U96.SI | SGD | $4.7300 | $4.6900 | $4.7600 | $4.7300 | $4.7400 | 2,672,900 | |
| 2023-10-16 | U96.SI | SGD | $4.6600 | $4.6400 | $4.7600 | $4.6600 | $4.6700 | 4,064,900 | |
| 2023-10-13 | U96.SI | SGD | $4.7600 | $4.7500 | $4.8500 | $4.7600 | $4.7800 | 4,530,300 | |
| 2023-10-12 | U96.SI | SGD | $4.8700 | $4.8600 | $4.9300 | $4.8700 | $4.8800 | 2,737,300 | |
| 2023-10-11 | U96.SI | SGD | $4.8800 | $4.8600 | $4.9400 | $4.8800 | $4.8900 | 3,149,900 | |
| 2023-10-10 | U96.SI | SGD | $4.8900 | $4.8500 | $4.9200 | $4.8800 | $4.8900 | 2,567,700 | |
| 2023-10-09 | U96.SI | SGD | $4.8300 | $4.8200 | $4.9300 | $4.8200 | $4.8300 | 2,985,200 | |
| 2023-10-06 | U96.SI | SGD | $4.9600 | $4.8700 | $4.9800 | $4.9500 | $4.9600 | 4,259,600 | |
| 2023-10-05 | U96.SI | SGD | $4.8700 | $4.8400 | $4.9300 | $4.8700 | $4.8800 | 3,032,300 | |
| 2023-10-04 | U96.SI | SGD | $4.8500 | $4.7200 | $4.8800 | $4.8500 | $4.8600 | 8,443,200 | |
| 2023-10-03 | U96.SI | SGD | $4.9300 | $4.8900 | $5.1500 | $4.9300 | $4.9400 | 11,009,600 | |
| 2023-10-02 | U96.SI | SGD | $5.1700 | $5.1200 | $5.2200 | $5.1700 | $0.0000 | 4,606,799 | |
| 2023-09-29 | U96.SI | SGD | $5.0900 | $5.0800 | $5.1400 | $5.0900 | $5.1000 | 3,911,300 | |
| 2023-09-28 | U96.SI | SGD | $5.1100 | $5.0700 | $5.1200 | $5.1000 | $5.1100 | 2,673,200 | |
| 2023-09-27 | U96.SI | SGD | $5.1100 | $5.0400 | $5.1100 | $5.0900 | $5.1100 | 4,521,200 | |
| 2023-09-26 | U96.SI | SGD | $5.1100 | $5.0900 | $5.1400 | $5.1000 | $5.1100 | 3,041,400 | |
| 2023-09-25 | U96.SI | SGD | $5.1200 | $5.0500 | $5.1700 | $5.1100 | $5.1200 | 3,914,400 | |
| 2023-09-22 | U96.SI | SGD | $5.1000 | $5.0600 | $5.1500 | $5.1000 | $5.1100 | 3,349,800 | |
| 2023-09-21 | U96.SI | SGD | $5.1100 | $5.1100 | $5.2300 | $5.1100 | $5.1200 | 3,290,300 | |
| 2023-09-20 | U96.SI | SGD | $5.2300 | $5.1800 | $5.2500 | $5.2300 | $5.2400 | 2,242,300 | |
| 2023-09-19 | U96.SI | SGD | $5.2100 | $5.1800 | $5.2500 | $5.2000 | $5.2100 | 5,532,500 | |
| 2023-09-18 | U96.SI | SGD | $5.2000 | $5.1600 | $5.2400 | $0.0000 | $5.2200 | 4,282,400 | |
| 2023-09-15 | U96.SI | SGD | $5.2100 | $5.1600 | $5.2500 | $5.2100 | $5.2200 | 7,132,200 | |
| 2023-09-14 | U96.SI | SGD | $5.1300 | $5.0800 | $5.1500 | $5.1300 | $5.1400 | 3,894,100 |