Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 0.191
0.000 / 0.00%

Share Price as of: 2021-06-24 17:16

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
2021-06-24	-	-	-	0.191	-	-	0	0	-	-
2021-06-23	0.190	0.191	0.187	0.191	0.002	1.1	111,974,000	21,200,593	31,950,463	-
2021-06-22	0.195	0.196	0.186	0.189	-0.004	-2.1	175,037,300	33,507,713	33,250,700	-
2021-06-21	0.193	0.196	0.192	0.193	-0.001	-0.5	81,757,900	15,846,613	16,361,200	-
2021-06-18	0.195	0.195	0.192	0.194	-0.001	-0.5	81,601,900	15,819,375	12,301,900	-
2021-06-17	0.195	0.197	0.193	0.195	-0.001	-0.5	47,301,100	9,233,839	9,211,000	-
2021-06-16	0.199	0.199	0.193	0.196	-0.004	-2.0	156,684,000	30,785,427	28,186,000	-
2021-06-15	0.205	0.205	0.200	0.200	-0.005	-2.4	44,468,800	8,947,303	1,900,500	-
2021-06-14	0.200	0.205	0.200	0.205	0.005	2.5	36,377,000	7,422,537	1,121,600	-
2021-06-11	0.205	0.205	0.200	0.200	-	-	20,235,300	4,076,179	657,800	-
2021-06-10	0.200	0.205	0.200	0.200	-	-	43,563,200	8,808,289	1,500,700	-
2021-06-09	0.200	0.205	0.200	0.200	-	-	25,531,700	5,122,079	314,000	-
2021-06-08	0.200	0.205	0.200	0.200	-	-	22,578,000	4,561,319	601,300	-
2021-06-07	0.205	0.205	0.200	0.200	-	-	41,199,400	8,373,964	2,233,500	-
2021-06-04	0.205	0.210	0.200	0.200	-0.005	-2.4	23,685,900	4,804,362	1,585,300	-
2021-06-03	0.200	0.210	0.200	0.205	0.005	2.5	212,104,600	43,548,918	6,394,400	-
2021-06-02	0.205	0.205	0.199	0.200	-0.005	-2.4	85,321,600	17,073,928	8,719,562	-
2021-06-01	0.205	0.205	0.200	0.205	0.005	2.5	13,157,200	2,655,501	534,300	-
2021-05-31	0.200	0.205	0.198	0.200	-	-	90,704,500	18,102,895	7,777,500	-
2021-05-28	0.200	0.205	0.199	0.200	-0.005	-2.4	57,202,200	11,464,126	7,324,200	-
2021-05-27	0.193	0.205	0.191	0.205	0.012	6.2	174,524,300	34,596,893	12,865,900	-
2021-05-25	0.190	0.194	0.188	0.193	0.005	2.7	101,739,500	19,493,510	5,973,600	-
2021-05-24	0.188	0.190	0.187	0.188	0.001	0.5	38,654,300	7,286,342	1,647,000	-
2021-05-21	0.189	0.191	0.186	0.187	-0.001	-0.5	54,333,900	10,224,468	6,264,600	-
2021-05-20	0.190	0.191	0.188	0.188	-0.001	-0.5	37,614,000	7,137,804	7,352,700	-
2021-05-19	0.189	0.193	0.188	0.189	-0.003	-1.6	99,892,000	18,997,417	10,644,400	-
2021-05-18	0.186	0.192	0.186	0.192	0.007	3.8	125,676,300	23,880,730	9,654,425	-
2021-05-17	0.177	0.187	0.176	0.185	0.006	3.4	124,433,700	22,749,788	11,980,300	-
2021-05-14	0.190	0.191	0.174	0.179	-0.012	-6.3	257,439,400	46,762,850	44,863,300	-
2021-05-12	0.190	0.194	0.190	0.191	0.001	0.5	82,033,500	15,727,267	7,230,500	-
2021-05-11	0.196	0.196	0.189	0.190	-0.006	-3.1	150,983,400	28,962,129	15,592,200	-
2021-05-10	0.199	0.205	0.195	0.196	-0.002	-1.0	86,207,100	17,063,943	11,712,500	-
2021-05-07	0.200	0.205	0.198	0.198	-0.002	-1.0	92,807,200	18,515,730	4,887,700	-
2021-05-06	0.199	0.205	0.198	0.200	0.002	1.0	56,376,700	11,284,170	3,718,600	-
2021-05-05	0.200	0.205	0.197	0.198	-0.002	-1.0	175,146,900	34,783,436	20,018,800	-
2021-05-04	0.205	0.205	0.200	0.200	-0.005	-2.4	47,117,400	9,527,970	7,471,830	-
2021-05-03	0.205	0.210	0.200	0.205	-0.005	-2.4	129,157,900	26,417,030	5,761,800	-
2021-04-30	0.215	0.220	0.205	0.210	-0.005	-2.3	117,804,800	24,994,258	18,380,500	-
2021-04-29	0.220	0.225	0.215	0.215	-0.005	-2.3	95,544,000	20,959,345	10,126,200	-
2021-04-28	0.205	0.220	0.200	0.220	0.020	10.0	258,594,300	54,819,937	22,396,400	-
2021-04-27	0.205	0.205	0.200	0.200	-	-	40,395,100	8,167,312	12,600,700	-
2021-04-26	0.205	0.205	0.200	0.200	-0.005	-2.4	46,628,700	9,402,352	7,537,700	-

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