Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 0.195
-0.005 / -2.50%

Share Price as of: 2021-04-12 11:18

Market / ISIN Code: SGX Mainboard / SG1H97877952

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
2021-04-09	0.205	0.205	0.200	0.200	-	-	52,490,300	10,548,482	6,708,300	-
2021-04-08	0.205	0.210	0.200	0.200	-0.005	-2.4	70,089,700	14,202,035	12,569,400	-
2021-04-07	0.210	0.210	0.198	0.205	-0.005	-2.4	155,039,200	31,468,192	31,093,900	-
2021-04-06	0.220	0.230	0.200	0.210	-0.005	-2.3	323,648,600	68,563,677	38,743,200	-
2021-04-05	0.189	0.220	0.188	0.215	0.030	16.2	499,813,500	100,329,255	32,824,600	-
2021-04-01	0.171	0.188	0.170	0.185	0.015	8.8	526,191,173	94,538,148	25,777,500	-
2021-03-31	0.172	0.173	0.167	0.170	-0.001	-0.6	176,487,900	29,949,003	21,928,900	-
2021-03-30	0.163	0.172	0.163	0.171	0.010	6.2	385,607,700	64,970,708	20,810,000	-
2021-03-29	0.164	0.165	0.160	0.161	-0.001	-0.6	73,693,500	11,999,955	6,803,700	-
2021-03-26	0.160	0.162	0.159	0.162	0.003	1.9	38,173,000	6,121,497	4,770,200	-
2021-03-25	0.161	0.161	0.158	0.159	-	-	28,485,800	4,542,041	4,992,700	-
2021-03-24	0.161	0.162	0.158	0.159	-0.003	-1.9	39,576,500	6,318,014	11,779,100	-
2021-03-23	0.162	0.162	0.158	0.162	0.001	0.6	49,614,700	7,945,560	9,311,800	-
2021-03-22	0.160	0.163	0.159	0.161	0.001	0.6	45,001,700	7,272,481	7,077,600	-
2021-03-19	0.158	0.161	0.158	0.160	-	-	50,825,800	8,109,228	5,455,000	-
2021-03-18	0.164	0.165	0.158	0.160	-0.002	-1.2	96,466,200	15,552,202	12,024,500	-
2021-03-17	0.163	0.163	0.161	0.162	-	-	45,152,800	7,326,301	4,077,200	-
2021-03-16	0.163	0.164	0.161	0.162	-	-	48,402,100	7,857,568	3,828,900	-
2021-03-15	0.163	0.165	0.162	0.162	-	-	44,415,100	7,254,333	2,859,700	-
2021-03-12	0.165	0.165	0.162	0.162	-0.002	-1.2	31,941,264	5,202,129	1,842,000	-
2021-03-11	0.162	0.167	0.161	0.164	0.002	1.2	104,569,000	17,197,948	5,298,600	-
2021-03-10	0.163	0.165	0.161	0.162	-0.002	-1.2	67,648,000	10,979,472	5,302,000	-
2021-03-09	0.160	0.165	0.158	0.164	0.004	2.5	145,608,100	23,555,771	7,151,400	-
2021-03-08	0.160	0.162	0.158	0.160	0.003	1.9	129,947,600	20,731,733	5,442,400	-
2021-03-05	0.159	0.160	0.156	0.157	-	-	114,598,100	18,144,575	17,760,400	-
2021-03-04	0.154	0.160	0.152	0.157	0.003	1.9	107,607,500	16,851,115	8,349,200	-
2021-03-03	0.154	0.154	0.152	0.154	0.001	0.7	23,697,300	3,625,682	3,986,600	-
2021-03-02	0.155	0.156	0.152	0.153	-	-	51,499,800	7,907,076	6,136,500	-
2021-03-01	0.153	0.155	0.153	0.153	-	-	52,946,000	8,154,374	6,048,400	-
2021-02-26	0.153	0.155	0.152	0.153	-0.002	-1.3	53,888,200	8,262,798	6,129,900	-
2021-02-25	0.153	0.156	0.153	0.155	0.003	2.0	72,326,500	11,183,953	9,769,600	-
2021-02-24	0.156	0.156	0.151	0.152	-0.003	-1.9	54,654,300	8,343,606	18,416,300	-
2021-02-23	0.149	0.156	0.149	0.155	0.003	2.0	103,989,400	15,991,577	11,070,600	-
2021-02-22	0.153	0.157	0.151	0.152	-	-	81,590,600	12,556,202	21,153,500	-
2021-02-19	0.151	0.153	0.150	0.152	-	-	35,397,100	5,349,819	10,042,100	-
2021-02-18	0.155	0.155	0.151	0.152	-0.007	-4.4	98,822,800	15,111,038	17,012,100	-
2021-02-17	0.160	0.162	0.158	0.159	-0.002	-1.2	52,869,500	8,446,282	9,476,700	-
2021-02-16	0.156	0.163	0.156	0.161	0.006	3.9	147,079,400	23,494,749	16,552,000	-
2021-02-15	0.155	0.156	0.154	0.155	0.003	2.0	36,882,500	5,716,059	5,158,000	-

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

FTSE ST Indices & STI Constituents Share Price

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