Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 1.260
-0.030 / -2.33%

Share Price as of: 2019-08-23 17:16

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
2019-08-23	1.290	1.300	1.250	1.260	-0.030	-2.3	3,694,800	4,664,044	412,500	-
2019-08-22	1.320	1.340	1.280	1.290	-0.050	-3.7	5,992,300	7,786,626	709,600	-
2019-08-21	1.250	1.350	1.230	1.340	0.090	7.2	6,717,400	8,700,687	380,800	-
2019-08-20	1.260	1.270	1.240	1.250	-0.010	-0.8	2,285,800	2,867,082	116,300	-
2019-08-19	1.220	1.260	1.220	1.260	0.040	3.3	3,490,800	4,350,514	80,000	-
2019-08-16	1.210	1.220	1.200	1.220	-	-	2,320,900	2,810,766	53,000	-
2019-08-15	1.220	1.230	1.210	1.220	-0.020	-1.6	3,540,000	4,317,941	441,200	-
2019-08-14	1.260	1.270	1.240	1.240	-	-	4,739,200	5,929,088	223,200	-
2019-08-13	1.260	1.260	1.230	1.240	-0.030	-2.4	3,885,400	4,837,636	625,800	-
2019-08-08	1.270	1.270	1.250	1.270	-	-	2,811,900	3,543,620	656,200	-
2019-08-07	1.280	1.280	1.260	1.270	-0.010	-0.8	2,732,200	3,477,334	51,500	-
2019-08-06	1.250	1.290	1.240	1.280	-	-	4,998,000	6,326,345	188,900	-
2019-08-05	1.340	1.350	1.280	1.280	-0.060	-4.5	7,072,500	9,250,836	677,000	-
2019-08-02	1.360	1.360	1.330	1.340	-0.030	-2.2	4,680,700	6,297,879	747,900	-
2019-08-01	1.340	1.400	1.340	1.370	0.020	1.5	11,701,400	16,130,724	1,066,700	-
2019-07-31	1.350	1.360	1.330	1.350	-0.010	-0.7	6,379,000	8,595,628	632,000	-
2019-07-30	1.360	1.390	1.340	1.360	-0.070	-4.9	16,939,000	23,154,448	1,631,400	-
2019-07-29	1.440	1.440	1.420	1.430	-	-	2,296,000	3,286,414	6,300	-
2019-07-26	1.430	1.440	1.430	1.430	-0.010	-0.7	1,670,100	2,397,680	298,500	-
2019-07-25	1.440	1.450	1.430	1.440	-	-	2,594,000	3,737,142	276,300	-
2019-07-24	1.450	1.460	1.440	1.440	-	-	2,703,900	3,913,063	376,100	-
2019-07-23	1.450	1.470	1.440	1.440	-	-	6,278,300	9,115,636	777,500	-
2019-07-22	1.480	1.480	1.430	1.440	-0.050	-3.4	5,338,900	7,768,907	1,296,500	-
2019-07-19	1.490	1.500	1.480	1.490	-	-	5,274,500	7,861,295	669,600	-
2019-07-18	1.490	1.510	1.460	1.490	-0.020	-1.3	7,570,000	11,276,227	642,800	-
2019-07-17	1.400	1.540	1.400	1.510	0.110	7.9	21,305,800	31,757,009	3,305,500	-
2019-07-16	1.410	1.420	1.400	1.400	-	-	2,156,000	3,037,879	274,600	-
2019-07-15	1.410	1.420	1.390	1.400	-0.010	-0.7	4,646,200	6,536,622	1,462,200	-
2019-07-12	1.420	1.420	1.410	1.410	-0.010	-0.7	1,233,000	1,742,936	221,500	-
2019-07-11	1.430	1.430	1.410	1.420	0.010	0.7	2,807,000	3,988,140	443,400	-
2019-07-10	1.410	1.430	1.410	1.410	-	-	3,145,800	4,459,161	542,800	-
2019-07-09	1.410	1.430	1.400	1.410	-	-	6,746,700	9,549,177	815,300	-
2019-07-08	1.430	1.430	1.400	1.410	-0.010	-0.7	2,954,200	4,174,415	305,200	-
2019-07-05	1.430	1.440	1.420	1.420	-	-	3,712,800	5,303,117	100,900	-
2019-07-04	1.410	1.440	1.410	1.420	0.010	0.7	6,581,400	9,357,828	163,100	-
2019-07-03	1.460	1.460	1.390	1.410	-0.130	-8.4	30,249,500	43,096,812	3,799,300	-
2019-07-02	1.530	1.540	1.520	1.540	-	-	1,649,200	2,525,241	45,300	-
2019-07-01	1.540	1.550	1.530	1.540	0.030	2.0	4,422,300	6,803,355	94,600	-
2019-06-28	1.510	1.510	1.490	1.510	-	-	2,372,700	3,564,575	102,300	-
2019-06-27	1.490	1.520	1.490	1.510	0.020	1.3	2,882,600	4,350,930	33,300	-
2019-06-26	1.480	1.490	1.470	1.490	-	-	2,195,900	3,252,666	549,700	-
2019-06-25	1.510	1.510	1.480	1.490	-0.020	-1.3	4,946,000	7,363,764	302,400	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO