Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 0.083
+0.001 / +1.22%

Share Price as of: 2022-01-14 17:16

Market / ISIN Code: SGX Mainboard / SG1H97877952

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
2022-01-14	0.082	0.083	0.082	0.083	0.001	1.2	7,464,000	616,681	1,276,176	-
2022-01-13	0.083	0.083	0.082	0.082	-0.001	-1.2	6,686,600	551,415	379,900	-
2022-01-12	0.083	0.083	0.082	0.083	0.001	1.2	7,911,500	653,696	104,100	-
2022-01-11	0.082	0.083	0.082	0.082	-0.001	-1.2	5,884,400	483,261	535,300	-
2022-01-10	0.083	0.084	0.082	0.083	-	-	8,451,200	699,714	286,000	-
2022-01-07	0.082	0.084	0.082	0.083	0.001	1.2	81,212,500	6,733,280	5,958,100	-
2022-01-06	0.082	0.083	0.081	0.082	-0.001	-1.2	24,053,100	1,971,626	1,677,300	-
2022-01-05	0.082	0.083	0.082	0.083	0.001	1.2	33,909,500	2,781,313	3,796,900	-
2022-01-04	0.083	0.083	0.082	0.082	-	-	37,000,700	3,065,139	2,640,300	-
2022-01-03	0.082	0.083	0.081	0.082	-	-	24,574,500	2,019,091	1,303,000	-
2021-12-31	0.083	0.083	0.082	0.082	-0.001	-1.2	4,997,300	409,933	654,100	-
2021-12-30	0.082	0.083	0.081	0.083	-	-	29,516,800	2,422,477	3,686,550	-
2021-12-29	0.081	0.083	0.081	0.083	0.002	2.5	20,297,200	1,665,649	2,972,200	-
2021-12-28	0.081	0.082	0.081	0.081	-0.001	-1.2	10,047,900	816,612	333,020	-
2021-12-27	0.081	0.082	0.081	0.082	-	-	7,788,300	634,899	1,168,500	-
2021-12-24	0.081	0.082	0.081	0.082	-	-	4,091,500	334,013	600	-
2021-12-23	0.082	0.082	0.081	0.082	0.001	1.2	5,931,200	483,955	700	-
2021-12-22	0.083	0.084	0.081	0.081	-0.002	-2.4	37,194,100	3,056,849	4,809,200	-
2021-12-21	0.083	0.083	0.082	0.083	0.001	1.2	5,240,700	433,145	509,412	-
2021-12-20	0.083	0.084	0.082	0.082	-0.002	-2.4	34,705,800	2,857,756	5,978,400	-
2021-12-17	0.084	0.084	0.083	0.084	-	-	17,162,800	1,437,533	2,898,500	-
2021-12-16	0.084	0.084	0.083	0.084	0.001	1.2	8,392,800	701,690	2,049,300	-
2021-12-15	0.083	0.084	0.083	0.083	-	-	13,123,600	1,089,797	4,195,000	-
2021-12-14	0.083	0.084	0.083	0.083	-	-	11,929,000	993,166	2,445,400	-
2021-12-13	0.084	0.085	0.083	0.083	-0.001	-1.2	18,654,100	1,563,067	462,900	-
2021-12-10	0.084	0.085	0.084	0.084	-	-	10,882,200	916,318	1,454,800	-
2021-12-09	0.084	0.085	0.083	0.084	-	-	24,257,000	2,044,264	4,412,600	-
2021-12-08	0.084	0.085	0.084	0.084	-	-	20,671,400	1,739,726	1,678,200	-
2021-12-07	0.084	0.085	0.083	0.084	0.001	1.2	53,344,700	4,491,400	6,392,278	-
2021-12-06	0.083	0.084	0.083	0.083	-	-	22,884,000	1,911,021	6,004,800	-
2021-12-03	0.084	0.084	0.082	0.083	-	-	43,016,500	3,570,042	7,527,200	-
2021-12-02	0.084	0.084	0.083	0.083	-0.001	-1.2	21,512,600	1,789,966	1,168,600	-
2021-12-01	0.085	0.085	0.083	0.084	-0.001	-1.2	33,036,700	2,785,689	2,521,100	-
2021-11-30	0.084	0.085	0.083	0.085	0.002	2.4	119,017,100	10,047,598	8,100,600	-
2021-11-29	0.084	0.084	0.083	0.083	-0.001	-1.2	30,398,900	2,525,454	5,369,100	-
2021-11-26	0.085	0.085	0.083	0.084	-0.001	-1.2	70,239,300	5,902,025	5,215,700	-
2021-11-25	0.085	0.086	0.084	0.085	-	-	40,781,800	3,467,475	2,851,100	-
2021-11-24	0.085	0.086	0.084	0.085	-	-	42,516,200	3,614,394	4,924,500	-
2021-11-23	0.083	0.086	0.083	0.085	0.002	2.4	62,608,000	5,302,473	4,925,600	-
2021-11-22	0.084	0.085	0.083	0.083	-0.002	-2.4	42,145,400	3,536,691	6,162,700	-
2021-11-19	0.085	0.086	0.084	0.085	-	-	44,645,600	3,791,562	3,666,900	-
2021-11-18	0.086	0.087	0.085	0.085	-0.001	-1.2	45,879,900	3,934,708	3,463,300	-
2021-11-17	0.086	0.086	0.085	0.086	0.001	1.2	27,204,200	2,333,778	2,586,200	-
2021-11-16	0.087	0.088	0.085	0.085	-0.001	-1.2	164,937,100	14,221,148	5,769,900	2,265,500

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 |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)