Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 1.960
0.000 / 0.00%

Share Price as of: 2018-06-22 17:06

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
2018-06-22		1.970	2.000	1.960	1.960	-	-	5,919,500	11,671,033	1,016,500	-
2018-06-21		1.990	2.020	1.960	1.960	-0.030	-1.5	3,149,100	6,272,476	646,200	-
2018-06-20		1.930	1.990	1.920	1.990	0.060	3.1	3,714,400	7,299,666	584,100	-
2018-06-19		1.940	1.980	1.910	1.930	-	-	3,103,600	6,020,552	647,100	-
2018-06-18		2.000	2.000	1.920	1.930	-0.100	-4.9	7,717,100	15,055,390	1,824,800	-
2018-06-14		2.090	2.100	2.030	2.030	-0.070	-3.3	5,224,300	10,719,229	1,469,000	-
2018-06-13		2.070	2.100	2.030	2.100	0.030	1.4	4,514,300	9,272,588	446,000	-
2018-06-12		2.070	2.090	2.060	2.070	0.010	0.5	1,243,100	2,579,494	218,300	-
2018-06-11		2.090	2.090	2.060	2.060	-0.020	-1.0	1,494,900	3,094,236	487,000	-
2018-06-08		2.100	2.110	2.060	2.080	-0.020	-1.0	4,169,500	8,668,525	376,900	-
2018-06-07		2.100	2.110	2.090	2.100	0.020	1.0	3,920,300	8,231,632	156,000	-
2018-06-06		2.110	2.110	2.080	2.080	-0.020	-1.0	6,289,400	13,170,903	1,272,300	-
2018-06-05		2.110	2.110	2.090	2.100	-0.010	-0.5	3,101,100	6,514,551	786,500	-
2018-06-04		2.110	2.130	2.100	2.110	-0.010	-0.5	2,746,400	5,794,177	333,700	-
2018-06-01		2.120	2.140	2.100	2.120	-0.020	-0.9	2,573,900	5,459,523	302,000	-
2018-05-31		2.130	2.140	2.100	2.140	0.010	0.5	5,131,700	10,926,369	1,469,000	-
2018-05-30		2.080	2.130	2.060	2.130	0.020	0.9	4,899,700	10,289,782	1,078,500	-
2018-05-28		2.150	2.150	2.090	2.110	-0.080	-3.7	8,857,000	18,715,864	684,600	-
2018-05-25		2.210	2.210	2.170	2.190	-0.020	-0.9	2,730,000	5,972,350	361,600	-
2018-05-24		2.220	2.240	2.200	2.210	-0.010	-0.5	4,487,000	9,951,170	146,800	-
2018-05-23		2.270	2.280	2.210	2.220	-0.060	-2.6	5,650,500	12,660,656	431,800	-
2018-05-22		2.290	2.330	2.250	2.280	0.010	0.4	8,889,600	20,443,536	363,900	-
2018-05-21		2.230	2.290	2.230	2.270	0.050	2.3	8,859,300	20,059,518	153,300	-
2018-05-18		2.210	2.230	2.200	2.220	0.020	0.9	3,086,700	6,839,033	355,300	-
2018-05-17		2.190	2.230	2.190	2.200	0.030	1.4	5,507,000	12,168,153	259,500	-
2018-05-16		2.200	2.210	2.160	2.170	-0.040	-1.8	4,664,900	10,167,542	232,900	-
2018-05-15		2.220	2.230	2.190	2.210	-0.010	-0.5	3,544,600	7,826,949	471,700	-
2018-05-14		2.210	2.240	2.200	2.220	0.020	0.9	3,435,600	7,622,195	276,500	-
2018-05-11		2.200	2.240	2.200	2.200	-	-	4,997,400	11,055,382	217,300	-
2018-05-10		2.200	2.230	2.180	2.200	0.020	0.9	11,142,300	24,575,528	167,500	-
2018-05-09		2.130	2.200	2.120	2.180	0.090	4.3	10,365,200	22,441,995	137,300	-
2018-05-08		2.110	2.140	2.090	2.090	-0.010	-0.5	5,434,100	11,471,592	195,500	-
2018-05-07		2.130	2.130	2.100	2.100	-0.010	-0.5	2,226,900	4,701,561	563,600	-
2018-05-04		2.110	2.120	2.100	2.110	-0.010	-0.5	3,603,000	7,597,640	507,400	-
2018-05-03		2.110	2.120	2.070	2.120	0.010	0.5	4,713,700	9,869,007	920,200	-
2018-05-02		2.130	2.150	2.100	2.110	-0.030	-1.4	3,110,400	6,580,757	670,800	-
2018-04-30		2.130	2.160	2.120	2.140	0.020	0.9	3,401,100	7,295,925	361,400	-
2018-04-27	XD	2.120	2.150	2.100	2.120	0.010	0.5	5,276,200	11,205,291	268,100	-
2018-04-26	XD	2.190	2.190	2.050	2.110	-0.120	-5.4	17,617,900	37,042,198	1,709,000	-
2018-04-25	XD	2.250	2.260	2.210	2.230	-0.040	-1.8	4,881,100	10,896,392	147,300	-
2018-04-24	CD	2.320	2.320	2.260	2.270	-0.030	-1.3	4,845,800	11,091,339	179,000	-
2018-04-23	CD	2.300	2.350	2.300	2.300	-0.020	-0.9	6,885,500	15,987,633	263,700	-

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

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

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, SGX Share Price, DBS Share Price