Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 1.600
-0.020 / -1.23%

Share Price as of: 2018-12-11 12:32

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
2018-12-10	1.650	1.660	1.610	1.620	-0.050	-3.0	3,918,700	6,371,249	632,600	-
2018-12-07	1.690	1.700	1.660	1.670	-0.010	-0.6	2,283,500	3,819,945	904,800	-
2018-12-06	1.690	1.710	1.660	1.680	-0.030	-1.8	3,117,900	5,239,062	386,700	-
2018-12-05	1.680	1.710	1.680	1.710	-0.020	-1.2	2,718,200	4,615,058	185,200	-
2018-12-04	1.740	1.770	1.700	1.730	-	-	7,837,600	13,602,214	357,600	-
2018-12-03	1.630	1.740	1.630	1.730	0.130	8.1	11,752,400	19,848,976	321,400	-
2018-11-30	1.620	1.620	1.600	1.600	-0.010	-0.6	2,423,200	3,896,018	130,200	-
2018-11-29	1.630	1.640	1.610	1.610	-0.010	-0.6	3,173,900	5,147,897	283,100	-
2018-11-28	1.590	1.630	1.570	1.620	0.040	2.5	10,633,400	17,064,564	1,534,000	-
2018-11-27	1.600	1.610	1.580	1.580	-0.020	-1.3	3,521,200	5,604,564	1,250,600	-
2018-11-26	1.580	1.600	1.570	1.600	0.010	0.6	4,152,600	6,591,315	888,100	-
2018-11-23	1.590	1.600	1.590	1.590	-	-	1,049,300	1,671,244	72,700	-
2018-11-22	1.610	1.620	1.590	1.590	-0.020	-1.2	2,618,100	4,188,825	447,600	-
2018-11-21	1.580	1.610	1.570	1.610	0.010	0.6	7,903,300	12,597,119	1,546,500	-
2018-11-20	1.610	1.630	1.600	1.600	-0.030	-1.8	3,375,300	5,432,865	656,437	-
2018-11-19	1.630	1.640	1.620	1.630	-	-	2,205,200	3,593,056	400,837	-
2018-11-16	1.630	1.650	1.620	1.630	0.010	0.6	6,062,300	9,887,803	1,034,900	-
2018-11-15	1.610	1.640	1.600	1.620	0.010	0.6	4,573,500	7,428,266	1,952,100	-
2018-11-14	1.620	1.630	1.590	1.610	-0.050	-3.0	10,938,300	17,605,147	1,957,700	-
2018-11-13	1.620	1.670	1.620	1.660	-	-	5,303,400	8,753,893	1,400,100	-
2018-11-12	1.630	1.690	1.630	1.660	0.030	1.8	10,304,000	17,152,873	3,004,300	-
2018-11-09	1.640	1.640	1.600	1.630	-0.030	-1.8	6,929,600	11,251,185	3,608,400	-
2018-11-08	1.620	1.670	1.610	1.660	0.050	3.1	16,239,000	26,748,104	4,901,700	-
2018-11-07	1.580	1.620	1.560	1.610	0.030	1.9	7,590,600	12,119,433	1,842,800	-
2018-11-05	1.610	1.610	1.580	1.580	-0.050	-3.1	6,852,500	10,900,679	1,923,300	-
2018-11-02	1.620	1.640	1.590	1.630	0.020	1.2	11,450,300	18,537,821	3,150,200	-
2018-11-01	1.620	1.640	1.590	1.610	0.010	0.6	6,410,000	10,334,733	2,436,400	-
2018-10-31	1.600	1.640	1.600	1.600	0.020	1.3	6,451,400	10,396,825	3,383,600	-
2018-10-30	1.600	1.650	1.580	1.580	-0.040	-2.5	6,968,900	11,200,114	3,302,600	-
2018-10-29	1.640	1.650	1.580	1.620	0.010	0.6	9,816,100	15,816,542	3,715,800	-
2018-10-26	1.720	1.730	1.600	1.610	-0.110	-6.4	19,222,700	31,643,766	6,288,000	-
2018-10-25	1.710	1.750	1.710	1.720	-0.030	-1.7	6,536,000	11,326,111	1,329,400	-
2018-10-24	1.810	1.820	1.750	1.750	-0.070	-3.8	7,743,200	13,803,376	1,402,600	-
2018-10-23	1.850	1.870	1.810	1.820	-0.030	-1.6	3,526,000	6,441,670	674,200	-
2018-10-22	1.870	1.900	1.840	1.850	-0.010	-0.5	3,655,600	6,830,944	655,800	-
2018-10-19	1.830	1.890	1.820	1.860	0.010	0.5	3,128,100	5,821,250	588,200	-
2018-10-18	1.860	1.870	1.830	1.850	-0.020	-1.1	5,225,000	9,695,563	661,400	-
2018-10-17	1.930	1.940	1.870	1.870	-0.020	-1.1	5,378,400	10,189,856	349,300	-
2018-10-16	1.890	1.930	1.890	1.890	-	-	1,878,900	3,572,837	362,697	-
2018-10-15	1.950	1.960	1.880	1.890	-0.050	-2.6	3,073,400	5,884,107	554,400	-
2018-10-12	1.900	1.960	1.900	1.940	0.050	2.6	4,868,500	9,406,487	662,600	-
2018-10-11	1.890	1.930	1.850	1.890	-0.080	-4.1	9,599,800	18,074,219	1,191,500	-

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 |

Stock / REIT Search

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