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 2022-06-24 0.106 0.109 0.106 0.108 0.003 2.9 57,817,700 6,194,408 5,792,300 - 2022-06-23 0.107 0.109 0.104 0.105 -0.001 -0.9 114,811,500 12,188,160 20,454,200 - 2022-06-22 0.111 0.111 0.106 0.106 -0.005 -4.5 141,900,200 15,358,713 42,711,900 - 2022-06-21 0.106 0.112 0.106 0.111 0.006 5.7 191,884,700 20,995,626 27,546,200 - 2022-06-20 0.107 0.109 0.104 0.105 -0.004 -3.7 67,891,400 7,178,526 17,534,300 - 2022-06-17 0.109 0.111 0.106 0.109 -0.001 -0.9 146,672,600 15,913,507 13,838,400 - 2022-06-16 0.116 0.117 0.110 0.110 -0.005 -4.3 174,303,300 19,648,438 15,837,300 - 2022-06-15 0.116 0.117 0.114 0.115 -0.002 -1.7 92,585,300 10,671,682 2,624,600 4,010,000 2022-06-14 0.113 0.117 0.113 0.117 0.003 2.6 99,924,200 11,471,887 6,890,200 - 2022-06-13 0.117 0.118 0.113 0.114 -0.005 -4.2 124,878,200 14,397,654 11,032,700 - 2022-06-10 0.118 0.119 0.118 0.119 -0.001 -0.8 35,993,900 4,254,798 1,066,800 - 2022-06-09 0.119 0.121 0.118 0.120 0.001 0.8 224,659,100 26,868,542 26,372,500 - 2022-06-08 0.116 0.119 0.116 0.119 0.003 2.6 169,010,600 19,904,355 7,427,100 - 2022-06-07 0.117 0.118 0.115 0.116 -0.002 -1.7 63,840,300 7,416,908 6,424,500 - 2022-06-06 0.116 0.118 0.115 0.118 0.003 2.6 143,758,400 16,739,841 10,009,200 - 2022-06-03 0.116 0.117 0.115 0.115 -0.001 -0.9 64,199,100 7,404,637 7,680,200 - 2022-06-02 0.116 0.116 0.113 0.116 -0.001 -0.9 187,555,400 21,400,866 21,522,300 - 2022-06-01 0.118 0.118 0.116 0.117 -0.002 -1.7 119,711,900 14,019,871 8,095,800 - 2022-05-31 0.118 0.120 0.116 0.119 0.001 0.8 268,140,500 31,761,506 36,430,700 - 2022-05-30 0.114 0.118 0.114 0.118 0.005 4.4 304,346,000 35,236,615 8,646,600 - 2022-05-27 0.114 0.115 0.111 0.113 - - 168,678,600 19,019,158 18,230,900 - 2022-05-26 0.112 0.115 0.111 0.113 0.003 2.7 331,797,700 37,484,949 45,275,200 - 2022-05-25 0.107 0.110 0.105 0.110 0.004 3.8 198,970,700 21,514,068 16,017,000 - 2022-05-24 0.105 0.108 0.103 0.106 0.003 2.9 258,942,900 27,428,487 32,791,200 - 2022-05-23 0.100 0.104 0.099 0.103 0.004 4.0 209,089,300 21,193,594 29,799,500 - 2022-05-20 0.098 0.100 0.097 0.099 0.003 3.1 135,035,700 13,346,510 13,950,400 - 2022-05-19 0.096 0.098 0.095 0.096 -0.002 -2.0 102,033,400 9,834,444 24,717,000 - 2022-05-18 0.098 0.101 0.097 0.098 0.002 2.1 305,519,400 30,166,356 27,118,800 - 2022-05-17 0.096 0.098 0.095 0.096 0.001 1.1 143,353,900 13,819,803 11,724,200 - 2022-05-13 0.094 0.096 0.094 0.095 0.002 2.2 84,881,100 8,063,466 17,049,700 - 2022-05-12 0.097 0.099 0.093 0.093 -0.004 -4.1 210,171,600 20,092,907 33,522,700 - 2022-05-11 0.097 0.099 0.096 0.097 0.001 1.0 115,201,600 11,198,772 17,345,300 - 2022-05-10 0.095 0.097 0.094 0.096 - - 129,257,800 12,363,451 16,441,500 - 2022-05-09 0.095 0.102 0.095 0.096 - - 322,926,400 31,887,692 68,249,200 - 2022-05-06 0.094 0.098 0.093 0.096 - - 221,336,300 21,214,101 37,947,500 - 2022-05-05 0.104 0.106 0.093 0.096 -0.007 -6.8 582,472,800 57,437,629 106,486,200 - 2022-05-04 0.108 0.110 0.103 0.103 -0.006 -5.5 202,383,100 21,256,240 15,876,100 - 2022-04-29 0.107 0.111 0.105 0.109 0.001 0.9 306,967,600 33,422,429 40,498,200 - 2022-04-28 0.115 0.118 0.106 0.108 -0.023 -17.6 1,235,268,100 138,557,678 230,015,100 - 2022-04-27 - - - 0.131 - - 0 0 - - 2022-04-26 0.123 0.131 0.122 0.131 0.009 7.4 543,683,700 69,173,055 43,950,000 -
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