Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 1.180
0.000 / 0.00%

Share Price as of: 2020-01-29 17:16

Market / ISIN Code: SGX Mainboard / SG1H97877952

GICS^® Sector / Industry Group / Industry: Industrials / Capital Goods / Machinery

SEMBCORP MARINE LTD S51.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-01-29	1.180	1.200	1.180	1.180	-	-	1,669,000	1,984,719	332,600	-
2020-01-28	1.190	1.190	1.160	1.180	-0.040	-3.3	4,356,200	5,119,384	745,500	-
2020-01-24	1.220	1.230	1.200	1.220	-0.010	-0.8	1,477,100	1,799,948	379,600	-
2020-01-23	1.250	1.260	1.220	1.230	-0.030	-2.4	2,887,800	3,574,290	1,058,600	-
2020-01-22	1.260	1.270	1.250	1.260	-0.010	-0.8	1,671,900	2,105,407	918,700	-
2020-01-21	1.280	1.290	1.260	1.270	-0.010	-0.8	1,736,400	2,206,144	404,300	-
2020-01-20	1.300	1.300	1.280	1.280	-0.010	-0.8	1,713,500	2,209,648	322,300	-
2020-01-17	1.320	1.320	1.280	1.290	-0.020	-1.5	2,818,900	3,652,395	587,000	-
2020-01-16	1.310	1.310	1.290	1.310	-	-	2,206,300	2,877,288	327,000	-
2020-01-15	1.290	1.310	1.290	1.310	0.020	1.6	2,766,800	3,596,012	422,700	-
2020-01-14	1.320	1.320	1.290	1.290	-0.030	-2.3	3,585,200	4,663,854	221,900	-
2020-01-13	1.330	1.340	1.320	1.320	-0.010	-0.8	1,421,300	1,888,700	194,600	-
2020-01-10	1.350	1.350	1.330	1.330	-0.010	-0.7	1,969,800	2,633,627	249,600	-
2020-01-09	1.360	1.360	1.340	1.340	-0.010	-0.7	2,104,400	2,846,691	54,500	-
2020-01-08	1.340	1.360	1.330	1.350	-0.020	-1.5	5,088,300	6,845,080	171,700	-
2020-01-07	1.360	1.370	1.340	1.370	0.020	1.5	2,912,500	3,947,956	38,700	-
2020-01-06	1.340	1.360	1.330	1.350	-	-	2,574,200	3,457,597	344,400	-
2020-01-03	1.360	1.380	1.340	1.350	-0.010	-0.7	6,643,200	9,021,937	615,100	-
2020-01-02	1.320	1.370	1.310	1.360	0.040	3.0	6,717,800	9,033,601	154,200	-
2019-12-31	1.310	1.330	1.310	1.320	-	-	626,100	824,374	17,300	-
2019-12-30	1.320	1.330	1.310	1.320	-	-	1,493,700	1,971,857	21,600	-
2019-12-27	1.320	1.340	1.320	1.320	0.010	0.8	3,816,600	5,066,702	102,800	-
2019-12-26	1.320	1.330	1.300	1.310	0.030	2.3	4,882,000	6,424,448	31,200	-
2019-12-24	1.280	1.290	1.270	1.280	-	-	669,800	857,497	40,400	-
2019-12-23	1.260	1.290	1.260	1.280	0.020	1.6	1,729,400	2,202,877	68,600	-
2019-12-20	1.270	1.280	1.250	1.260	-0.010	-0.8	1,387,300	1,752,949	60,000	-
2019-12-19	1.280	1.280	1.250	1.270	-0.010	-0.8	1,899,600	2,402,759	152,900	-
2019-12-18	1.280	1.290	1.270	1.280	-	-	1,511,100	1,934,591	33,300	-
2019-12-17	1.290	1.290	1.280	1.280	-	-	1,019,500	1,312,375	23,100	-
2019-12-16	1.290	1.290	1.270	1.280	-	-	1,725,300	2,213,922	36,800	-
2019-12-13	1.290	1.300	1.270	1.280	0.010	0.8	4,317,600	5,552,403	451,500	-
2019-12-12	1.270	1.280	1.260	1.270	-	-	2,189,500	2,779,449	365,500	-
2019-12-11	1.260	1.270	1.250	1.270	0.020	1.6	1,287,800	1,622,785	114,700	-
2019-12-10	1.260	1.270	1.250	1.250	-0.010	-0.8	1,425,800	1,799,074	374,800	-
2019-12-09	1.280	1.280	1.260	1.260	-0.020	-1.6	1,436,600	1,821,641	180,200	-
2019-12-06	1.250	1.280	1.240	1.280	0.030	2.4	3,275,700	4,138,595	501,440	-
2019-12-05	1.250	1.280	1.240	1.250	0.020	1.6	4,583,400	5,763,117	483,000	-
2019-12-04	1.240	1.240	1.220	1.230	-0.020	-1.6	3,059,700	3,774,834	676,100	-
2019-12-03	1.260	1.270	1.230	1.250	-0.010	-0.8	2,966,500	3,706,038	214,300	-
2019-12-02	1.260	1.280	1.250	1.260	-	-	1,581,100	1,998,143	87,700	-
2019-11-29	1.260	1.270	1.250	1.260	-	-	1,986,000	2,501,785	373,000	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Industrials sector stocks @ Market > Share Price Performance > Industrials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price