Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 1.470
-0.010 / -0.68%

Share Price as of: 2019-06-18 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
2019-06-18	1.480	1.490	1.460	1.470	-0.010	-0.7	3,462,700	5,116,696	323,700	-
2019-06-17	1.470	1.480	1.450	1.480	0.010	0.7	2,599,200	3,817,836	214,900	-
2019-06-14	1.500	1.500	1.460	1.470	-0.020	-1.3	3,015,000	4,461,498	372,700	-
2019-06-13	1.460	1.490	1.450	1.490	0.020	1.4	2,316,100	3,406,387	367,700	-
2019-06-12	1.500	1.510	1.460	1.470	-0.040	-2.6	3,288,400	4,865,088	670,500	-
2019-06-11	1.480	1.510	1.470	1.510	0.040	2.7	4,760,300	7,132,472	396,600	-
2019-06-10	1.450	1.490	1.450	1.470	0.040	2.8	4,501,200	6,632,903	95,600	-
2019-06-07	1.410	1.450	1.410	1.430	0.020	1.4	2,820,800	4,043,621	175,900	-
2019-06-06	1.420	1.420	1.390	1.410	-0.010	-0.7	3,491,000	4,920,824	547,100	-
2019-06-04	1.390	1.430	1.390	1.420	0.030	2.2	4,694,600	6,572,309	198,200	-
2019-06-03	1.390	1.390	1.370	1.390	-0.010	-0.7	4,589,400	6,323,778	1,021,900	-
2019-05-31	1.410	1.430	1.400	1.400	-0.030	-2.1	6,392,900	9,041,167	329,500	-
2019-05-30	1.450	1.460	1.420	1.430	-0.020	-1.4	5,319,700	7,643,714	497,600	-
2019-05-29	1.460	1.470	1.440	1.450	-0.010	-0.7	4,309,400	6,270,623	735,100	-
2019-05-28	1.480	1.490	1.460	1.460	-0.010	-0.7	3,652,000	5,371,572	238,600	-
2019-05-27	1.460	1.470	1.450	1.470	-	-	3,233,800	4,709,030	309,100	-
2019-05-24	1.460	1.470	1.430	1.470	-	-	6,026,500	8,730,363	1,982,500	-
2019-05-23	1.500	1.500	1.450	1.470	-0.030	-2.0	9,559,800	14,012,510	1,554,780	-
2019-05-22	1.530	1.540	1.500	1.500	-0.020	-1.3	3,082,000	4,668,153	955,000	-
2019-05-21	1.550	1.550	1.510	1.520	-0.030	-1.9	5,318,400	8,121,787	1,749,200	-
2019-05-17	1.580	1.580	1.550	1.550	-0.020	-1.3	2,803,700	4,378,925	914,000	-
2019-05-16	1.550	1.580	1.550	1.570	0.030	1.9	3,024,800	4,730,494	458,100	-
2019-05-15	1.570	1.570	1.540	1.540	-0.020	-1.3	2,666,000	4,137,234	369,500	-
2019-05-14	1.530	1.570	1.510	1.560	0.020	1.3	4,726,000	7,260,238	869,800	-
2019-05-13	1.570	1.570	1.530	1.540	-0.040	-2.5	4,153,200	6,425,725	589,700	-
2019-05-10	1.590	1.600	1.560	1.580	-	-	6,841,000	10,805,344	2,302,300	-
2019-05-09	1.600	1.600	1.580	1.580	-0.010	-0.6	4,504,300	7,147,546	615,400	-
2019-05-08	1.580	1.610	1.580	1.590	-0.030	-1.9	5,924,000	9,468,435	1,592,300	-
2019-05-07	1.600	1.620	1.590	1.620	0.040	2.5	7,754,600	12,446,927	1,947,200	-
2019-05-06	1.640	1.640	1.580	1.580	-0.090	-5.4	12,957,300	20,744,971	1,206,600	-
2019-05-03	1.670	1.690	1.650	1.670	-0.020	-1.2	6,484,000	10,819,199	859,400	-
2019-05-02	1.700	1.720	1.680	1.690	-0.020	-1.2	4,113,300	6,973,610	358,500	-
2019-04-30	1.740	1.740	1.700	1.710	-0.030	-1.7	5,010,300	8,595,779	208,800	-
2019-04-29	1.730	1.750	1.720	1.740	0.010	0.6	3,261,100	5,648,600	159,100	-
2019-04-26	1.750	1.770	1.720	1.730	-0.030	-1.7	6,567,500	11,450,079	850,000	-
2019-04-25	1.770	1.770	1.740	1.760	-	-	4,126,900	7,254,828	47,400	-
2019-04-24	1.800	1.810	1.760	1.760	-0.030	-1.7	14,506,900	25,937,815	1,598,300	-
2019-04-23	1.710	1.800	1.710	1.790	0.080	4.7	21,225,600	37,274,835	249,500	-
2019-04-22	1.710	1.730	1.700	1.710	0.020	1.2	4,290,400	7,355,744	92,000	-
2019-04-18	1.730	1.740	1.680	1.690	-0.040	-2.3	4,723,800	8,049,013	698,600	-

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
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News