Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-14 | U96.SI | SGD | $5.1300 | $5.0800 | $5.1500 | $5.1300 | $5.1400 | 3,894,100 | |
| 2023-09-13 | U96.SI | SGD | $5.1200 | $5.0900 | $5.1700 | $5.1200 | $5.1300 | 3,847,400 | |
| 2023-09-12 | U96.SI | SGD | $5.1400 | $5.0500 | $5.1400 | $5.1300 | $5.1400 | 6,311,300 | |
| 2023-09-11 | U96.SI | SGD | $5.0600 | $5.0200 | $5.1500 | $5.0600 | $5.0700 | 6,622,300 | |
| 2023-09-08 | U96.SI | SGD | $5.1200 | $5.0700 | $5.1600 | $5.1100 | $5.1200 | 9,709,800 | |
| 2023-09-07 | U96.SI | SGD | $5.1500 | $5.0500 | $5.1500 | $5.1400 | $5.1500 | 7,217,900 | |
| 2023-09-06 | U96.SI | SGD | $5.0800 | $5.0500 | $5.2400 | $5.0700 | $5.0800 | 13,886,900 | |
| 2023-09-05 | U96.SI | SGD | $5.2200 | $5.1300 | $5.2400 | $5.2100 | $5.2200 | 7,420,800 | |
| 2023-09-04 | U96.SI | SGD | $5.1700 | $5.1000 | $5.4100 | $5.1700 | $5.1800 | 43,732,286 | |
| 2023-08-31 | U96.SI | SGD | $5.3500 | $5.3500 | $5.6400 | $5.3400 | $5.3500 | 76,948,000 | |
| 2023-08-30 | U96.SI | SGD | $5.4600 | $5.4200 | $5.5400 | $5.4600 | $5.4700 | 6,031,300 | |
| 2023-08-29 | U96.SI | SGD | $5.4700 | $5.4300 | $5.5400 | $5.4700 | $5.4800 | 5,791,500 | |
| 2023-08-28 | U96.SI | SGD | $5.4800 | $5.4200 | $5.5700 | $5.4800 | $5.4900 | 6,862,800 | |
| 2023-08-25 | U96.SI | SGD | $5.3900 | $5.2500 | $5.4200 | $5.3800 | $5.3900 | 7,538,400 | |
| 2023-08-24 | U96.SI | SGD | $5.2700 | $5.2400 | $5.3700 | $5.2700 | $5.2800 | 5,566,800 | |
| 2023-08-23 | U96.SI | SGD | $5.2700 | $5.2200 | $5.3300 | $5.2600 | $5.2700 | 4,507,500 | |
| 2023-08-22 | U96.SI | SGD | $5.2700 | $5.1900 | $5.3500 | $5.2700 | $5.2800 | 5,836,400 | |
| 2023-08-21 | U96.SI | SGD | $5.3200 | $5.2700 | $5.4500 | $5.3200 | $5.3400 | 6,779,900 | |
| 2023-08-18 | U96.SI | SGD | $5.3800 | $5.3400 | $5.5400 | $5.3800 | $5.3900 | 8,869,600 | |
| 2023-08-17 | U96.SI | SGD | $5.5800 | $5.5400 | $5.6900 | $5.5800 | $5.6000 | 5,380,100 | |
| 2023-08-16 | U96.SI | SGD | $5.6700 | $5.5900 | $5.7000 | $5.6700 | $5.6800 | 4,050,100 | |
| 2023-08-15 | U96.SI | SGD | XD | $5.6500 | $5.6100 | $5.7900 | $5.6500 | $5.6600 | 4,110,700 |
| 2023-08-14 | U96.SI | SGD | XD | $5.7500 | $5.7500 | $5.9400 | $5.7500 | $5.7700 | 4,484,000 |
| 2023-08-11 | U96.SI | SGD | CD | $5.9100 | $5.8300 | $6.0300 | $5.8800 | $5.9100 | 9,298,700 |
| 2023-08-10 | U96.SI | SGD | CD | $5.8700 | $5.7500 | $5.9900 | $5.8700 | $5.8800 | 8,468,600 |
| 2023-08-08 | U96.SI | SGD | CD | $5.9400 | $5.8000 | $6.1000 | $5.9400 | $5.9500 | 8,919,400 |
| 2023-08-07 | U96.SI | SGD | CD | $6.0900 | $5.6300 | $6.0900 | $6.0800 | $6.0900 | 18,020,900 |
| 2023-08-04 | U96.SI | SGD | CD | $5.6000 | $5.5400 | $5.6300 | $5.5900 | $5.6000 | 4,244,400 |
| 2023-08-03 | U96.SI | SGD | $5.6000 | $5.4800 | $5.6500 | $0.0000 | $5.6200 | 5,118,500 | |
| 2023-08-02 | U96.SI | SGD | $5.5300 | $5.5100 | $5.6800 | $5.5200 | $5.5300 | 4,174,200 | |
| 2023-08-01 | U96.SI | SGD | $5.5800 | $5.4700 | $5.6200 | $5.5700 | $5.5800 | 4,559,900 | |
| 2023-07-31 | U96.SI | SGD | $5.4500 | $5.4200 | $5.5700 | $5.4500 | $5.4700 | 4,923,300 | |
| 2023-07-28 | U96.SI | SGD | $5.5500 | $5.4800 | $5.6000 | $5.5400 | $5.5500 | 3,422,200 | |
| 2023-07-27 | U96.SI | SGD | $5.5300 | $5.4800 | $5.6400 | $5.5300 | $5.5400 | 7,239,100 | |
| 2023-07-26 | U96.SI | SGD | $5.4600 | $5.3100 | $5.4900 | $5.4500 | $5.4600 | 7,814,700 | |
| 2023-07-25 | U96.SI | SGD | $5.6500 | $5.6500 | $5.7300 | $5.6500 | $5.6600 | 4,980,600 | |
| 2023-07-24 | U96.SI | SGD | $5.6500 | $5.6200 | $5.6900 | $5.6500 | $5.6600 | 2,601,700 | |
| 2023-07-21 | U96.SI | SGD | $5.6300 | $5.5800 | $5.6700 | $5.6300 | $5.6400 | 2,468,100 | |
| 2023-07-20 | U96.SI | SGD | $5.6200 | $5.5800 | $5.6900 | $5.6200 | $5.6300 | 4,711,900 | |
| 2023-07-19 | U96.SI | SGD | $5.5500 | $5.5500 | $5.6900 | $5.5500 | $5.5600 | 5,970,200 | |
| 2023-07-18 | U96.SI | SGD | $5.5300 | $5.3900 | $5.6200 | $5.5300 | $5.5400 | 8,082,200 | |
| 2023-07-17 | U96.SI | SGD | $5.3900 | $5.3100 | $5.3900 | $5.3800 | $5.3900 | 2,322,300 | |
| 2023-07-14 | U96.SI | SGD | $5.3100 | $5.3100 | $5.4400 | $5.3100 | $5.3300 | 3,528,900 | |
| 2023-07-13 | U96.SI | SGD | $5.3700 | $5.3200 | $5.4000 | $5.3700 | $5.3800 | 3,186,000 | |
| 2023-07-12 | U96.SI | SGD | $5.2700 | $5.2400 | $5.3700 | $5.2700 | $5.2800 | 4,275,700 | |
| 2023-07-11 | U96.SI | SGD | $5.2700 | $5.1700 | $5.3200 | $5.2600 | $5.2700 | 6,253,300 | |
| 2023-07-10 | U96.SI | SGD | $5.2400 | $5.1700 | $5.3700 | $5.2400 | $5.2500 | 9,205,000 | |
| 2023-07-07 | U96.SI | SGD | $5.3100 | $5.1000 | $5.3900 | $5.3100 | $0.0000 | 16,714,200 | |
| 2023-07-06 | U96.SI | SGD | $5.3800 | $5.2900 | $5.6000 | $5.3800 | $5.4000 | 12,002,300 | |
| 2023-07-05 | U96.SI | SGD | $5.6600 | $5.6300 | $5.7200 | $5.6600 | $5.6700 | 2,133,100 |