SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)


SEMBCORP MARINE LTD (SGX:S51) @ SGinvestors.io
SGD 0.109
+0.003 / +2.83%
Share Price as of: 2022-10-04 17:16
Market / ISIN Code: SGX Mainboard / SG1H97877952
Sector / Industry Group / Industry: Industrials / Capital Goods / Machinery


Sembcorp Marine Share Price HistorySEMBCORP MARINE LTD Share Price History SGX Listed Sembcorp Marine (SGX:S51) Share Price History S51.SI Share Price History




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
2022-10-04 0.1070.109 0.107 0.109 0.003 2.8 85,864,800 9,299,078 3,546,200 -
2022-10-03 0.1040.107 0.104 0.106 - - 107,579,500 11,365,753 15,113,100 -
2022-09-30 0.1020.106 0.101 0.106 0.004 3.9 161,265,400 16,743,462 9,910,000 -
2022-09-29 0.1040.105 0.102 0.102 - - 117,263,700 12,144,558 6,385,500 -
2022-09-28 0.1060.107 0.101 0.102 -0.004 -3.8 163,653,900 16,832,770 9,093,000 -
2022-09-27 0.1060.108 0.104 0.106 -0.001 -0.9 91,038,200 9,650,571 17,885,000 -
2022-09-26 0.1110.112 0.104 0.107 -0.006 -5.3 259,718,800 27,930,777 59,254,000 -
2022-09-23 0.1130.115 0.112 0.113 -0.001 -0.9 114,383,300 12,959,316 9,493,800 -
2022-09-22 0.1120.114 0.112 0.114 0.001 0.9 42,181,400 4,761,608 2,689,500 -
2022-09-21 0.1120.114 0.110 0.113 0.002 1.8 106,849,700 11,927,020 17,527,800 -
2022-09-20 0.1130.113 0.111 0.111 -0.001 -0.9 37,721,600 4,226,886 3,759,700 -
2022-09-19 0.1130.114 0.111 0.112 -0.001 -0.9 83,546,200 9,396,437 - -
2022-09-16 0.1140.115 0.113 0.113 -0.002 -1.7 93,597,100 10,650,732 15,057,100 -
2022-09-15 0.1140.116 0.114 0.115 0.001 0.9 101,660,900 11,691,109 17,931,200 -
2022-09-14 0.1110.114 0.111 0.114 0.001 0.9 121,893,700 13,751,464 10,783,600 -
2022-09-13 0.1130.113 0.112 0.113 0.001 0.9 63,274,800 7,096,040 6,592,300 -
2022-09-12 0.1120.114 0.111 0.112 0.001 0.9 79,627,200 8,977,858 4,865,600 -
2022-09-09 0.1120.113 0.111 0.111 -0.001 -0.9 58,106,900 6,490,804 2,094,400 -
2022-09-08 0.1120.114 0.111 0.112 - - 109,075,000 12,243,181 9,545,400 -
2022-09-07 0.1130.114 0.112 0.112 -0.002 -1.8 54,650,900 6,143,078 5,560,800 -
2022-09-06 0.1130.114 0.112 0.114 0.001 0.9 51,155,300 5,782,179 5,726,100 -
2022-09-05 0.1120.114 0.111 0.113 - - 48,616,700 5,472,619 2,957,500 -
2022-09-02 0.1160.116 0.111 0.113 -0.003 -2.6 156,652,700 17,687,132 11,051,000 -
2022-09-01 0.1160.117 0.115 0.116 -0.001 -0.9 63,070,300 7,314,276 10,462,000 -
2022-08-31 0.1170.118 0.116 0.117 -0.001 -0.8 146,871,900 17,185,581 16,957,800 -
2022-08-30 0.1140.118 0.114 0.118 0.004 3.5 175,206,000 20,313,668 18,942,800 -
2022-08-29 0.1130.115 0.113 0.114 -0.003 -2.6 96,046,500 10,930,218 1,779,900 -
2022-08-26 0.1170.118 0.116 0.117 - - 88,543,100 10,317,991 16,671,900 -
2022-08-25 0.1150.117 0.114 0.117 0.003 2.6 110,241,600 12,806,165 4,688,600 -
2022-08-24 0.1150.115 0.113 0.114 -0.001 -0.9 60,600,900 6,911,700 4,336,300 -
2022-08-23 0.1110.115 0.110 0.115 0.004 3.6 234,815,000 26,509,777 13,886,400 -
2022-08-22 0.1110.112 0.110 0.111 - - 41,857,800 4,632,272 5,722,600 -
2022-08-19 0.1110.112 0.110 0.111 0.001 0.9 115,775,200 12,850,079 4,243,200 -
2022-08-18 0.1090.112 0.108 0.110 0.001 0.9 125,648,500 13,890,683 7,591,200 -
2022-08-17 0.1080.111 0.107 0.109 0.001 0.9 99,976,400 10,938,879 11,937,700 -
2022-08-16 0.1070.109 0.105 0.108 0.001 0.9 136,547,300 14,689,323 19,099,100 -
2022-08-15 0.1100.111 0.105 0.107 -0.004 -3.6 248,293,900 26,812,191 40,724,300 -
2022-08-12 0.1170.117 0.110 0.111 -0.008 -6.7 304,457,500 34,251,561 50,100,300 -
2022-08-11 0.1190.120 0.118 0.119 - - 75,356,100 8,954,520 4,262,100 -
2022-08-10 0.1190.121 0.117 0.119 0.001 0.8 213,954,000 25,454,789 22,995,100 -
2022-08-08 0.1150.118 0.114 0.118 0.003 2.6 114,066,400 13,266,340 11,746,100 -
2022-08-05 0.1150.116 0.113 0.115 -0.001 -0.9 88,402,700 10,131,030 6,188,700 -

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





Share PricePrice ChartHistorical PriceMarket Data
Sembcorp Marine Share Price








Your Say











SGX Stock / REIT Search

Advertisement

Trust Bank Referral Code

Advertisement