Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 0.169
0.000 / 0.00%

Share Price as of: 2021-01-15 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
2021-01-15	0.170	0.172	0.168	0.169	-	-	123,779,800	21,116,163	-	-
2021-01-14	0.170	0.170	0.167	0.169	-	-	61,722,100	10,409,354	5,558,300	-
2021-01-13	0.167	0.171	0.166	0.169	0.003	1.8	218,343,300	36,985,286	19,287,500	-
2021-01-12	0.165	0.167	0.163	0.166	0.002	1.2	82,006,100	13,549,497	16,429,000	-
2021-01-11	0.167	0.169	0.164	0.164	-0.002	-1.2	86,889,700	14,395,191	14,002,000	-
2021-01-08	0.166	0.169	0.164	0.166	0.001	0.6	172,711,500	28,763,114	23,621,900	-
2021-01-07	0.163	0.169	0.161	0.165	0.003	1.9	308,784,800	51,044,604	37,960,100	-
2021-01-06	0.155	0.164	0.154	0.162	0.012	8.0	416,368,600	66,225,277	49,792,400	-
2021-01-05	0.149	0.152	0.148	0.150	-0.003	-2.0	120,338,500	18,046,330	32,316,800	-
2021-01-04	0.143	0.153	0.142	0.153	0.010	7.0	161,321,300	23,841,113	42,791,300	-
2020-12-31	0.142	0.143	0.142	0.143	-	-	14,403,400	2,048,671	4,913,700	-
2020-12-30	0.144	0.145	0.141	0.143	-0.001	-0.7	47,421,300	6,778,369	17,224,900	-
2020-12-29	0.144	0.145	0.143	0.144	0.001	0.7	52,032,800	7,494,755	16,627,900	-
2020-12-28	0.139	0.145	0.138	0.143	0.005	3.6	86,498,600	12,301,965	18,374,600	-
2020-12-24	0.139	0.140	0.138	0.138	-0.001	-0.7	25,006,200	3,473,537	9,068,200	-
2020-12-23	0.139	0.140	0.138	0.139	-0.001	-0.7	54,451,900	7,569,444	15,993,500	-
2020-12-22	0.143	0.144	0.138	0.140	-0.004	-2.8	161,666,800	22,664,838	37,828,800	-
2020-12-21	0.147	0.148	0.144	0.144	-0.002	-1.4	68,502,400	9,972,269	18,284,500	-
2020-12-18	0.146	0.148	0.144	0.146	0.001	0.7	156,058,300	22,736,539	29,358,900	-
2020-12-17	0.146	0.147	0.144	0.145	-0.002	-1.4	87,813,300	12,765,913	31,427,200	-
2020-12-16	0.152	0.153	0.144	0.147	-0.005	-3.3	133,170,400	19,592,387	37,971,000	-
2020-12-15	0.161	0.161	0.149	0.152	-0.011	-6.7	312,888,100	47,802,578	74,970,000	-
2020-12-14	0.163	0.165	0.162	0.163	0.001	0.6	86,601,300	14,138,344	21,672,500	-
2020-12-11	0.165	0.166	0.162	0.162	-	-	93,332,800	15,277,434	16,694,400	-
2020-12-10	0.165	0.165	0.162	0.162	-0.004	-2.4	90,634,510	14,777,964	14,189,300	-
2020-12-09	0.164	0.166	0.163	0.166	0.004	2.5	68,858,900	11,313,920	11,157,700	-
2020-12-08	0.165	0.166	0.162	0.162	-0.002	-1.2	94,386,700	15,463,974	20,554,000	-
2020-12-07	0.173	0.173	0.164	0.164	-0.007	-4.1	233,788,900	39,339,871	34,208,100	-
2020-12-04	0.165	0.172	0.164	0.171	0.008	4.9	269,181,000	45,482,015	33,063,400	-
2020-12-03	0.163	0.165	0.162	0.163	0.001	0.6	62,550,100	10,216,600	11,573,400	-
2020-12-02	0.165	0.165	0.161	0.162	-0.003	-1.8	89,565,500	14,569,400	25,937,000	-
2020-12-01	0.163	0.168	0.162	0.165	0.003	1.9	138,164,000	22,825,555	22,164,000	-
2020-11-30	0.169	0.170	0.160	0.162	-0.006	-3.6	172,056,000	28,234,797	38,461,900	-
2020-11-27	0.169	0.170	0.166	0.168	-0.001	-0.6	63,661,000	10,694,462	9,591,900	-
2020-11-26	0.166	0.173	0.162	0.169	0.003	1.8	213,647,500	36,009,757	25,727,200	-
2020-11-25	0.175	0.177	0.162	0.166	-0.002	-1.2	383,909,900	64,936,066	59,335,800	-
2020-11-24	0.154	0.174	0.154	0.168	0.018	12.0	617,179,000	101,052,261	40,148,200	-
2020-11-23	0.134	0.150	0.134	0.150	0.017	12.8	337,149,900	48,752,918	16,538,400	-
2020-11-20	0.129	0.136	0.129	0.133	0.004	3.1	191,533,000	25,482,918	4,339,500	-
2020-11-19	0.129	0.132	0.128	0.129	-	-	64,520,800	8,401,087	4,276,600	-
2020-11-18	0.128	0.132	0.128	0.129	0.001	0.8	94,547,900	12,239,856	5,124,900	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price