Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 1.280
0.000 / 0.00%

Share Price as of: 2019-11-15 10:19

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
2019-11-14	1.290	1.290	1.260	1.280	-0.010	-0.8	3,499,000	4,465,370	379,000	-
2019-11-13	1.290	1.310	1.280	1.290	-0.050	-3.7	5,802,700	7,519,890	1,276,100	-
2019-11-12	1.340	1.340	1.310	1.340	0.010	0.8	3,243,500	4,303,987	735,900	-
2019-11-11	1.350	1.350	1.320	1.330	-0.020	-1.5	4,058,000	5,404,475	179,600	-
2019-11-08	1.380	1.380	1.340	1.350	-0.020	-1.5	4,557,500	6,169,199	514,400	-
2019-11-07	1.380	1.390	1.340	1.370	-0.010	-0.7	6,928,000	9,415,806	240,800	-
2019-11-06	1.390	1.390	1.380	1.380	-0.010	-0.7	2,577,600	3,576,718	351,100	-
2019-11-05	1.390	1.400	1.380	1.390	0.010	0.7	5,347,900	7,430,589	984,900	-
2019-11-04	1.390	1.400	1.370	1.380	-0.010	-0.7	3,161,100	4,382,718	371,400	-
2019-11-01	1.390	1.400	1.370	1.390	0.020	1.5	5,392,700	7,494,443	532,400	-
2019-10-31	1.380	1.390	1.360	1.370	-0.010	-0.7	3,336,100	4,579,413	364,600	-
2019-10-30	1.370	1.390	1.360	1.380	0.010	0.7	3,754,200	5,168,903	450,500	-
2019-10-29	1.430	1.440	1.370	1.370	-0.050	-3.5	9,272,400	12,958,468	556,700	-
2019-10-25	1.400	1.430	1.390	1.420	0.020	1.4	6,463,700	9,126,259	238,900	-
2019-10-24	1.410	1.430	1.380	1.400	-	-	9,243,700	13,001,526	213,400	-
2019-10-23	1.360	1.420	1.360	1.400	0.050	3.7	30,433,800	42,589,204	-	-
2019-10-22	1.380	1.410	1.330	1.350	0.010	0.7	18,372,400	25,140,313	2,062,100	-
2019-10-21	1.190	1.360	1.190	1.340	0.140	11.7	28,531,900	37,433,729	1,795,900	-
2019-10-18	1.210	1.210	1.180	1.200	-	-	1,793,300	2,141,169	424,700	-
2019-10-17	1.210	1.220	1.190	1.200	-0.020	-1.6	1,800,200	2,164,721	406,000	-
2019-10-16	1.190	1.230	1.190	1.220	0.030	2.5	4,724,100	5,728,440	174,200	-
2019-10-15	1.190	1.200	1.180	1.190	-	-	963,500	1,146,626	81,100	-
2019-10-14	1.220	1.230	1.190	1.190	-0.020	-1.7	3,855,700	4,649,405	496,800	-
2019-10-11	1.190	1.210	1.190	1.210	0.030	2.5	2,765,800	3,310,678	273,600	-
2019-10-10	1.180	1.210	1.170	1.180	-0.010	-0.8	2,871,400	3,405,902	221,600	-
2019-10-09	1.190	1.200	1.180	1.190	-0.010	-0.8	1,051,700	1,251,661	288,700	-
2019-10-08	1.200	1.230	1.190	1.200	0.010	0.8	7,792,800	9,442,667	812,600	-
2019-10-07	1.200	1.200	1.180	1.190	0.010	0.8	1,990,200	2,370,226	237,400	-
2019-10-04	1.180	1.180	1.160	1.180	-	-	946,200	1,108,871	195,200	-
2019-10-03	1.150	1.180	1.150	1.180	0.020	1.7	1,580,000	1,839,284	141,500	-
2019-10-02	1.180	1.190	1.160	1.160	-0.030	-2.5	2,372,000	2,779,511	303,500	-
2019-10-01	1.190	1.210	1.190	1.190	0.010	0.8	2,751,200	3,298,061	44,000	-
2019-09-30	1.190	1.200	1.170	1.180	-0.020	-1.7	2,503,400	2,959,338	265,600	-
2019-09-27	1.220	1.220	1.200	1.200	-0.020	-1.6	1,076,800	1,298,452	93,200	-
2019-09-26	1.220	1.230	1.210	1.220	0.010	0.8	767,700	938,249	93,500	-
2019-09-25	1.230	1.240	1.210	1.210	-0.030	-2.4	2,169,000	2,643,232	201,200	-
2019-09-24	1.220	1.250	1.220	1.240	0.030	2.5	1,759,000	2,174,825	179,600	-
2019-09-23	1.260	1.260	1.210	1.210	-0.050	-4.0	4,369,900	5,366,883	250,900	-
2019-09-20	1.270	1.270	1.240	1.260	-	-	2,550,900	3,205,032	140,500	-
2019-09-19	1.290	1.290	1.250	1.260	-0.020	-1.6	2,166,400	2,741,260	211,000	-
2019-09-18	1.290	1.300	1.280	1.280	-0.030	-2.3	3,868,900	4,980,817	596,700	-
2019-09-17	1.320	1.320	1.280	1.310	0.010	0.8	2,999,500	3,896,143	641,800	-
2019-09-16	1.330	1.330	1.290	1.300	0.030	2.4	8,297,300	10,882,384	1,113,000	-

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