Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 0.450
0.000 / 0.00%

Share Price as of: 2020-07-08 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
2020-07-08	0.455	0.460	0.450	0.450	-	-	1,895,500	860,979	20,200	-
2020-07-07	0.475	0.480	0.450	0.450	-0.020	-4.3	8,110,400	3,761,907	44,800	-
2020-07-06	0.445	0.480	0.445	0.470	0.025	5.6	11,262,900	5,237,885	92,200	-
2020-07-03	0.450	0.450	0.440	0.445	-0.010	-2.2	2,297,700	1,023,278	-	-
2020-07-02	0.455	0.460	0.440	0.455	-	-	3,557,200	1,597,374	18,400	-
2020-07-01	0.425	0.460	0.425	0.455	0.030	7.1	9,203,300	4,079,499	45,000	-
2020-06-30	0.445	0.450	0.420	0.425	-0.020	-4.5	6,334,200	2,728,194	6,600	-
2020-06-29	0.450	0.455	0.425	0.445	-0.015	-3.3	13,109,100	5,747,966	-	-
2020-06-26	0.470	0.475	0.455	0.460	-0.010	-2.1	9,103,000	4,179,980	50,000	-
2020-06-25	0.480	0.480	0.465	0.470	-0.015	-3.1	7,215,600	3,410,157	1,000,800	-
2020-06-24	0.495	0.495	0.480	0.485	-0.010	-2.0	4,143,700	2,011,670	65,000	-
2020-06-23	0.500	0.500	0.480	0.495	-	-	7,484,300	3,670,498	50,000	-
2020-06-22	0.500	0.500	0.475	0.495	-0.005	-1.0	18,107,900	8,795,560	1,000,000	-
2020-06-19	0.515	0.515	0.500	0.500	-0.020	-3.8	6,125,700	3,109,162	27,000	-
2020-06-18	0.520	0.525	0.510	0.520	-0.005	-1.0	8,616,800	4,451,998	180,000	-
2020-06-17	0.540	0.545	0.520	0.525	-0.015	-2.8	9,659,700	5,109,806	45,000	-
2020-06-16	0.555	0.565	0.540	0.540	0.005	0.9	10,660,200	5,853,706	-	-
2020-06-15	0.560	0.565	0.535	0.535	-0.040	-7.0	12,891,400	7,085,488	211,200	-
2020-06-12	0.555	0.580	0.550	0.575	-0.010	-1.7	10,427,500	5,921,735	535,800	-
2020-06-11	0.595	0.600	0.575	0.585	-0.025	-4.1	18,931,200	11,036,814	340,100	-
2020-06-10	0.615	0.650	0.590	0.610	-0.010	-1.6	42,048,600	25,946,551	3,084,200	-
2020-06-09	0.500	0.670	0.450	0.620	-0.230	-27.1	135,393,100	80,568,244	10,033,100	-
2020-06-08	-	-	-	0.850	-	-	0	0	-	-
2020-06-05	-	-	-	0.850	-	-	0	0	-	-
2020-06-04	-	-	-	0.850	-	-	0	0	-	-
2020-06-03	0.735	0.865	0.730	0.850	0.125	17.2	14,708,400	11,599,660	397,100	-
2020-06-02	0.690	0.725	0.690	0.725	0.035	5.1	6,114,000	4,347,085	579,600	-
2020-06-01	0.680	0.700	0.680	0.690	0.010	1.5	3,401,400	2,351,971	396,500	-
2020-05-29	0.695	0.700	0.680	0.680	-0.020	-2.9	5,593,600	3,841,428	584,100	-
2020-05-28	0.715	0.715	0.700	0.700	-0.010	-1.4	2,456,600	1,735,692	47,900	-
2020-05-27	0.710	0.715	0.700	0.710	0.005	0.7	1,525,100	1,079,474	190,800	-
2020-05-26	0.710	0.715	0.705	0.705	0.005	0.7	1,895,600	1,342,591	118,500	-
2020-05-22	0.720	0.720	0.700	0.700	-0.025	-3.4	2,482,700	1,750,660	259,400	-
2020-05-21	0.715	0.725	0.715	0.725	0.015	2.1	1,362,000	979,191	23,800	-
2020-05-20	0.715	0.715	0.705	0.710	-0.010	-1.4	1,400,600	994,707	46,200	-
2020-05-19	0.725	0.730	0.720	0.720	0.005	0.7	2,248,900	1,632,309	5,000	-
2020-05-18	0.705	0.715	0.700	0.715	0.025	3.6	2,189,800	1,553,515	52,600	-
2020-05-15	0.690	0.700	0.685	0.690	0.010	1.5	2,577,000	1,786,702	594,200	-
2020-05-14	0.700	0.710	0.680	0.680	-0.030	-4.2	3,678,500	2,550,355	615,400	-
2020-05-13	0.725	0.725	0.710	0.710	-0.025	-3.4	4,736,400	3,399,623	248,800	-
2020-05-12	0.735	0.740	0.725	0.735	-0.005	-0.7	1,904,000	1,392,873	39,700	-
2020-05-11	0.735	0.750	0.735	0.740	0.010	1.4	2,192,100	1,626,258	23,100	-

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