Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 0.142
-0.002 / -1.39%

Share Price as of: 2020-09-25 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
2020-09-25		0.145	0.147	0.141	0.142	-0.002	-1.4	67,710,300	9,729,810	-	-
2020-09-24		0.148	0.151	0.144	0.144	-0.007	-4.6	100,776,800	14,752,458	8,776,400	-
2020-09-23		0.146	0.153	0.143	0.151	0.006	4.1	151,611,400	22,527,829	7,548,797	-
2020-09-22		0.150	0.153	0.144	0.145	-0.006	-4.0	107,759,600	15,834,529	8,016,500	-
2020-09-21		0.157	0.159	0.150	0.151	-0.006	-3.8	147,648,800	22,760,969	2,125,500	-
2020-09-18		0.166	0.168	0.157	0.157	-0.008	-4.8	202,596,600	32,594,736	14,277,900	-
2020-09-17		0.169	0.171	0.165	0.165	-0.004	-2.4	153,708,900	25,751,190	7,463,800	-
2020-09-16		0.163	0.169	0.163	0.169	0.006	3.7	193,636,000	32,215,266	11,327,900	-
2020-09-15		0.164	0.168	0.160	0.163	0.001	0.6	108,668,300	17,730,845	5,480,700	-
2020-09-14		0.162	0.167	0.157	0.162	-0.001	-0.6	202,402,500	32,727,133	13,468,300	-
2020-09-11		0.170	0.179	0.162	0.163	-0.019	-10.4	237,666,500	40,271,704	23,678,900	-
2020-09-10		0.187	0.194	0.181	0.182	-0.008	-4.2	91,399,900	17,198,725	17,384,100	-
2020-09-09		0.178	0.197	0.166	0.190	-0.003	-1.6	209,356,600	38,016,633	13,276,700	-
2020-09-08		0.198	0.199	0.192	0.193	-0.006	-3.0	23,852,200	4,651,646	7,805,000	-
2020-09-07		0.197	0.205	0.197	0.199	0.002	1.0	9,875,700	1,970,677	1,964,000	-
2020-09-04		0.197	0.198	0.196	0.197	-0.001	-0.5	9,454,800	1,863,595	3,616,600	-
2020-09-03		0.205	0.205	0.197	0.198	-0.002	-1.0	24,199,500	4,827,162	12,318,500	-
2020-09-02		0.200	0.205	0.200	0.200	-	-	6,008,400	1,218,778	635,300	-
2020-09-01		0.205	0.205	0.200	0.200	-0.005	-2.4	9,244,800	1,870,713	3,095,500	-
2020-08-31		0.210	0.210	0.205	0.205	-0.005	-2.4	8,110,400	1,671,899	500,000	-
2020-08-28		0.215	0.215	0.210	0.210	-	-	9,220,800	1,970,116	51,000	-
2020-08-27		0.225	0.230	0.210	0.210	-0.015	-6.7	20,336,100	4,419,899	2,700,000	-
2020-08-26		0.215	0.225	0.210	0.225	0.010	4.7	41,768,500	9,103,330	3,352,000	-
2020-08-25		0.205	0.230	0.205	0.215	0.010	4.9	44,219,400	9,612,150	2,700,500	-
2020-08-24		0.205	0.210	0.200	0.205	-	-	19,960,800	4,091,193	972,600	-
2020-08-21		0.205	0.210	0.205	0.205	-	-	10,522,900	2,172,160	-	-
2020-08-20		0.210	0.210	0.205	0.205	-0.005	-2.4	7,477,900	1,547,307	123,900	-
2020-08-19		0.210	0.215	0.205	0.210	-0.010	-4.5	16,781,800	3,519,730	2,669,500	-
2020-08-18		0.220	0.225	0.215	0.220	-	-	11,485,200	2,541,762	2,504,600	-
2020-08-17		0.225	0.230	0.215	0.220	-0.005	-2.2	12,888,600	2,881,197	2,637,700	-
2020-08-14	XR	0.240	0.245	0.225	0.225	-0.020	-8.2	15,468,100	3,588,037	5,035,400	-
2020-08-13	XR	0.240	0.250	0.235	0.245	-0.105	-30.0	36,425,900	8,877,845	10,244,200	-
2020-08-12	CR	0.340	0.350	0.330	0.350	0.010	2.9	20,519,500	7,063,873	26,000	-
2020-08-11	CR	0.355	0.365	0.330	0.340	-0.010	-2.9	15,939,500	5,551,722	1,860,800	-
2020-08-07	CR	0.370	0.370	0.350	0.350	-0.025	-6.7	9,545,300	3,423,457	38,000	-
2020-08-06	CR	0.390	0.395	0.370	0.375	-0.010	-2.6	11,074,800	4,211,237	590,600	-
2020-08-05		0.335	0.395	0.325	0.385	0.045	13.2	24,283,200	8,977,323	1,450,800	-
2020-08-04		0.345	0.350	0.335	0.340	-0.005	-1.4	3,794,100	1,277,731	185,300	-
2020-08-03		0.380	0.385	0.335	0.345	-0.035	-9.2	14,000,300	4,943,551	3,078,900	-
2020-07-30		0.400	0.400	0.380	0.380	-0.015	-3.8	5,250,700	2,030,549	1,797,300	-
2020-07-29		0.400	0.405	0.390	0.395	-0.005	-1.3	2,859,900	1,133,446	557,900	-
2020-07-28		0.405	0.410	0.395	0.400	-	-	4,409,900	1,766,810	121,100	-
2020-07-27		0.410	0.415	0.390	0.400	-0.015	-3.6	7,863,900	3,154,532	1,668,700	-

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