Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 1.690
-0.040 / -2.31%

Share Price as of: 2019-04-18 17:06

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
2019-04-18	1.730	1.740	1.680	1.690	-0.040	-2.3	4,723,800	8,049,013	698,600	-
2019-04-17	1.670	1.740	1.670	1.730	0.060	3.6	14,738,900	25,243,493	187,000	-
2019-04-16	1.650	1.670	1.650	1.670	0.010	0.6	1,331,800	2,210,975	80,200	-
2019-04-15	1.680	1.680	1.650	1.660	-	-	3,171,000	5,282,702	124,900	-
2019-04-12	1.670	1.680	1.660	1.660	-0.010	-0.6	2,698,400	4,500,492	142,800	-
2019-04-11	1.690	1.710	1.670	1.670	-0.020	-1.2	3,821,300	6,451,506	45,300	-
2019-04-10	1.680	1.700	1.670	1.690	-	-	3,844,800	6,471,042	743,300	-
2019-04-09	1.710	1.710	1.690	1.690	-0.010	-0.6	2,452,000	4,170,065	397,200	-
2019-04-08	1.700	1.720	1.680	1.700	0.010	0.6	5,657,800	9,617,601	573,100	-
2019-04-05	1.670	1.700	1.660	1.690	0.030	1.8	7,470,500	12,600,676	232,900	-
2019-04-04	1.680	1.680	1.650	1.660	-0.010	-0.6	4,437,300	7,396,218	96,100	-
2019-04-03	1.660	1.680	1.650	1.670	0.020	1.2	4,836,500	8,047,308	153,500	-
2019-04-02	1.670	1.690	1.650	1.650	-0.010	-0.6	6,027,600	10,039,924	113,200	-
2019-04-01	1.630	1.660	1.630	1.660	0.050	3.1	6,314,700	10,381,170	345,200	-
2019-03-29	1.630	1.640	1.610	1.610	-0.010	-0.6	3,501,200	5,681,779	113,500	-
2019-03-28	1.620	1.640	1.610	1.620	-0.020	-1.2	3,242,100	5,268,409	279,400	-
2019-03-27	1.620	1.650	1.620	1.640	0.010	0.6	5,248,400	8,586,422	679,900	-
2019-03-26	1.630	1.640	1.610	1.630	-	-	3,351,000	5,430,072	473,800	-
2019-03-25	1.610	1.630	1.600	1.630	-0.020	-1.2	6,291,800	10,173,932	265,700	-
2019-03-22	1.680	1.680	1.640	1.650	-0.020	-1.2	5,095,800	8,442,209	167,300	-
2019-03-21	1.700	1.720	1.670	1.670	-0.010	-0.6	8,111,000	13,723,721	136,900	-
2019-03-20	1.670	1.700	1.670	1.680	-	-	4,558,400	7,666,388	80,000	-
2019-03-19	1.640	1.700	1.640	1.680	0.040	2.4	17,300,422	28,848,417	142,500	-
2019-03-18	1.640	1.660	1.630	1.640	0.020	1.2	9,427,400	15,462,591	36,200	-
2019-03-15	1.620	1.650	1.610	1.620	0.010	0.6	7,199,800	11,710,690	212,100	-
2019-03-14	1.620	1.630	1.600	1.610	-	-	2,761,600	4,456,758	132,000	-
2019-03-13	1.620	1.620	1.600	1.610	-0.010	-0.6	7,209,900	11,609,578	380,500	-
2019-03-12	1.640	1.660	1.620	1.620	-	-	4,495,500	7,361,169	611,600	-
2019-03-11	1.630	1.640	1.610	1.620	-0.020	-1.2	3,703,600	6,000,941	215,100	-
2019-03-08	1.660	1.670	1.630	1.640	-0.040	-2.4	5,184,500	8,549,781	389,700	-
2019-03-07	1.690	1.700	1.660	1.680	-0.020	-1.2	5,726,300	9,611,158	190,400	-
2019-03-06	1.710	1.720	1.690	1.700	-0.010	-0.6	3,938,100	6,718,529	177,400	-
2019-03-05	1.710	1.740	1.700	1.710	-0.010	-0.6	6,191,300	10,659,942	108,000	-
2019-03-04	1.720	1.730	1.690	1.720	0.020	1.2	5,542,500	9,478,894	226,200	-
2019-03-01	1.710	1.730	1.690	1.700	-0.010	-0.6	3,772,500	6,456,709	63,100	-
2019-02-28	1.730	1.740	1.700	1.710	-0.020	-1.2	8,787,700	15,075,452	391,500	-
2019-02-27	1.720	1.780	1.700	1.730	0.020	1.2	15,998,200	27,976,703	211,700	-
2019-02-26	1.710	1.730	1.690	1.710	-0.010	-0.6	6,220,800	10,618,374	59,200	-
2019-02-25	1.760	1.760	1.700	1.720	-0.040	-2.3	8,984,700	15,497,844	75,900	-
2019-02-22	1.690	1.770	1.680	1.760	0.060	3.5	19,218,200	33,385,295	260,400	-
2019-02-21	1.700	1.710	1.650	1.700	0.020	1.2	11,593,200	19,545,589	373,000	-

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

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price