Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 1.700
+0.020 / +1.19%

Share Price as of: 2019-02-21 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
2019-02-21	1.700	1.710	1.650	1.700	0.020	1.2	11,593,200	19,545,589	373,000	-
2019-02-20	1.600	1.690	1.600	1.680	0.100	6.3	33,104,800	54,814,613	319,600	-
2019-02-19	1.600	1.600	1.580	1.580	-0.010	-0.6	6,563,800	10,420,281	47,100	-
2019-02-18	1.610	1.610	1.580	1.590	-0.010	-0.6	3,901,900	6,216,055	139,700	-
2019-02-15	1.610	1.610	1.580	1.600	-0.010	-0.6	4,317,600	6,875,566	269,200	-
2019-02-14	1.620	1.620	1.590	1.610	-	-	5,151,400	8,239,232	247,700	-
2019-02-13	1.590	1.630	1.580	1.610	0.030	1.9	12,269,900	19,768,806	75,700	-
2019-02-12	1.590	1.590	1.570	1.580	-0.010	-0.6	3,550,500	5,606,335	358,900	-
2019-02-11	1.580	1.600	1.570	1.590	0.010	0.6	3,480,700	5,523,408	309,200	-
2019-02-08	1.570	1.600	1.570	1.580	-	-	5,109,000	8,080,243	875,600	-
2019-02-07	1.600	1.600	1.570	1.580	-	-	5,892,000	9,340,439	256,000	-
2019-02-04	1.590	1.590	1.580	1.580	-0.010	-0.6	2,483,800	3,934,302	61,900	-
2019-02-01	1.610	1.610	1.580	1.590	-0.010	-0.6	7,217,700	11,493,277	221,300	-
2019-01-31	1.620	1.620	1.600	1.600	-	-	4,958,000	7,978,822	496,700	-
2019-01-30	1.600	1.610	1.580	1.600	0.010	0.6	3,725,800	5,951,563	290,900	-
2019-01-29	1.590	1.600	1.570	1.590	-0.010	-0.6	4,041,600	6,393,736	576,200	-
2019-01-28	1.630	1.640	1.580	1.600	-0.030	-1.8	6,371,400	10,199,093	319,000	-
2019-01-25	1.640	1.660	1.630	1.630	-0.010	-0.6	3,041,300	4,991,524	182,900	-
2019-01-24	1.620	1.640	1.620	1.640	0.010	0.6	1,962,300	3,200,704	141,400	-
2019-01-23	1.640	1.660	1.610	1.630	-0.020	-1.2	4,223,600	6,877,591	358,100	-
2019-01-22	1.670	1.670	1.640	1.650	-0.010	-0.6	1,951,100	3,228,781	64,900	-
2019-01-21	1.680	1.690	1.660	1.660	-0.010	-0.6	3,265,700	5,465,490	106,100	-
2019-01-18	1.630	1.670	1.620	1.670	0.050	3.1	9,071,000	15,009,573	163,000	-
2019-01-17	1.610	1.650	1.600	1.620	0.020	1.3	11,679,100	18,958,210	296,000	-
2019-01-16	1.610	1.620	1.590	1.600	-	-	3,588,100	5,742,079	109,900	-
2019-01-15	1.590	1.620	1.590	1.600	0.010	0.6	1,643,300	2,639,377	65,300	-
2019-01-14	1.630	1.630	1.580	1.590	-0.040	-2.5	2,768,900	4,436,301	113,600	-
2019-01-11	1.620	1.640	1.600	1.630	0.020	1.2	4,096,200	6,649,866	21,900	-
2019-01-10	1.630	1.640	1.600	1.610	-0.010	-0.6	4,981,400	8,069,784	41,300	-
2019-01-09	1.640	1.650	1.610	1.620	-	-	4,143,300	6,752,984	47,900	-
2019-01-08	1.600	1.630	1.590	1.620	0.020	1.3	5,876,900	9,473,280	67,400	-
2019-01-07	1.610	1.610	1.570	1.600	0.030	1.9	6,235,400	9,932,261	40,000	-
2019-01-04	1.520	1.570	1.510	1.570	0.040	2.6	2,673,900	4,156,368	107,100	-
2019-01-03	1.560	1.570	1.530	1.530	-0.020	-1.3	2,929,600	4,531,300	50,600	-
2019-01-02	1.550	1.580	1.540	1.550	0.010	0.6	3,716,700	5,792,034	159,400	-
2018-12-31	1.530	1.560	1.530	1.540	0.010	0.7	1,931,400	2,980,339	40,000	-
2018-12-28	1.530	1.550	1.520	1.530	0.010	0.7	1,629,100	2,500,617	82,600	-
2018-12-27	1.550	1.560	1.520	1.520	0.010	0.7	2,944,700	4,556,028	114,700	-
2018-12-26	1.490	1.510	1.490	1.510	-0.010	-0.7	2,383,800	3,569,024	49,300	-
2018-12-24	1.520	1.530	1.500	1.520	-0.010	-0.7	859,900	1,304,681	42,400	-
2018-12-21	1.550	1.550	1.510	1.530	-0.030	-1.9	5,293,600	8,101,493	244,600	-

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