Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 0.720
-0.025 / -3.36%

Share Price as of: 2020-04-08 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
2020-04-08	0.715	0.745	0.715	0.720	-0.025	-3.4	5,089,300	3,696,983	1,178,700	-
2020-04-07	0.700	0.745	0.690	0.745	0.060	8.8	7,127,200	5,107,657	631,400	-
2020-04-06	0.685	0.715	0.675	0.685	0.010	1.5	6,093,100	4,262,106	1,472,500	-
2020-04-03	0.690	0.715	0.675	0.675	-0.010	-1.5	6,977,200	4,848,880	1,215,100	-
2020-04-02	0.660	0.685	0.650	0.685	0.020	3.0	4,057,000	2,729,002	1,071,100	-
2020-04-01	0.670	0.680	0.660	0.665	-0.015	-2.2	3,457,200	2,305,860	560,100	-
2020-03-31	0.670	0.690	0.670	0.680	0.010	1.5	5,276,800	3,578,136	813,600	-
2020-03-30	0.670	0.680	0.660	0.670	-0.025	-3.6	3,593,300	2,399,400	876,600	-
2020-03-27	0.705	0.710	0.690	0.695	0.015	2.2	6,108,100	4,269,145	624,000	-
2020-03-26	0.685	0.710	0.660	0.680	-0.010	-1.4	7,274,400	5,009,227	1,573,700	-
2020-03-25	0.680	0.695	0.660	0.690	0.030	4.5	5,614,300	3,818,245	422,800	-
2020-03-24	0.640	0.670	0.630	0.660	0.035	5.6	4,337,200	2,799,515	455,700	-
2020-03-23	0.620	0.640	0.615	0.625	-0.055	-8.1	5,016,600	3,139,558	277,200	-
2020-03-20	0.680	0.695	0.665	0.680	0.010	1.5	7,528,200	5,107,595	857,200	-
2020-03-19	0.695	0.715	0.660	0.670	-0.025	-3.6	7,333,000	4,988,851	1,003,800	-
2020-03-18	0.730	0.745	0.685	0.695	-0.035	-4.8	4,839,400	3,451,669	863,500	-
2020-03-17	0.720	0.750	0.715	0.730	-0.005	-0.7	5,822,300	4,246,781	1,434,800	-
2020-03-16	0.770	0.785	0.730	0.735	-0.055	-7.0	4,755,600	3,582,021	946,100	-
2020-03-13	0.740	0.815	0.735	0.790	-0.025	-3.1	9,587,800	7,508,970	2,732,000	-
2020-03-12	0.850	0.850	0.790	0.815	-0.055	-6.3	7,867,100	6,375,774	1,559,300	-
2020-03-11	0.910	0.920	0.865	0.870	-0.035	-3.9	5,772,700	5,115,880	1,163,000	-
2020-03-10	0.885	0.935	0.885	0.905	0.010	1.1	8,955,800	8,191,331	998,400	-
2020-03-09	0.945	0.945	0.885	0.895	-0.115	-11.4	14,295,400	12,986,556	2,293,800	-
2020-03-06	1.030	1.030	0.995	1.010	-0.030	-2.9	5,432,000	5,485,502	1,300,800	-
2020-03-05	1.080	1.090	1.040	1.040	-0.040	-3.7	4,886,700	5,160,818	1,270,600	-
2020-03-04	1.080	1.090	1.070	1.080	-	-	1,652,700	1,782,573	388,400	-
2020-03-03	1.120	1.120	1.080	1.080	-0.020	-1.8	3,096,800	3,404,375	1,069,600	-
2020-03-02	1.060	1.110	1.060	1.100	0.020	1.9	3,790,500	4,139,402	851,633	-
2020-02-28	1.100	1.100	1.050	1.080	-0.040	-3.6	6,033,000	6,473,550	997,500	-
2020-02-27	1.120	1.130	1.100	1.120	-0.010	-0.9	3,302,700	3,684,705	1,127,900	-
2020-02-26	1.140	1.140	1.120	1.130	-0.010	-0.9	3,370,100	3,797,126	1,030,200	-
2020-02-25	1.150	1.160	1.120	1.140	-0.010	-0.9	4,061,200	4,636,149	1,731,700	-
2020-02-24	1.160	1.170	1.140	1.150	-0.030	-2.5	3,896,300	4,509,386	710,400	-
2020-02-21	1.190	1.200	1.170	1.180	-0.020	-1.7	2,340,600	2,762,689	644,100	-
2020-02-20	1.190	1.200	1.170	1.200	-0.040	-3.2	2,672,100	3,186,962	713,200	-
2020-02-19	1.190	1.270	1.190	1.240	0.050	4.2	5,341,300	6,576,330	225,900	-
2020-02-18	1.190	1.200	1.180	1.190	-	-	1,079,400	1,281,540	114,400	-
2020-02-17	1.180	1.200	1.180	1.190	0.010	0.8	750,900	892,420	30,300	-
2020-02-14	1.160	1.190	1.160	1.180	0.010	0.9	1,062,800	1,254,237	108,800	-
2020-02-13	1.180	1.180	1.160	1.170	-0.020	-1.7	1,065,000	1,250,841	170,500	-
2020-02-12	1.170	1.200	1.160	1.190	0.020	1.7	1,450,900	1,716,588	117,500	-
2020-02-11	1.160	1.170	1.160	1.170	0.020	1.7	891,700	1,035,114	313,300	-
2020-02-10	1.150	1.160	1.140	1.150	-0.020	-1.7	1,139,600	1,310,804	250,300	-

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

FTSE ST Indices & STI Constituents Share Price

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