Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 1.850
-0.020 / -1.07%

Share Price as of: 2018-10-18 17:06

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
2018-10-17	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	-
2018-10-10	2.020	2.030	1.960	1.970	-0.040	-2.0	3,504,800	6,972,915	405,500	-
2018-10-09	2.020	2.040	2.000	2.010	0.020	1.0	3,070,100	6,207,387	825,800	-
2018-10-08	2.000	2.050	1.970	1.990	-0.020	-1.0	5,094,500	10,250,098	597,000	-
2018-10-05	2.090	2.090	1.970	2.010	-0.110	-5.2	10,776,700	21,753,433	1,684,400	-
2018-10-04	2.130	2.130	2.090	2.120	-0.010	-0.5	3,311,400	6,993,650	297,000	-
2018-10-03	2.110	2.150	2.110	2.130	0.020	0.9	5,165,000	11,005,923	226,500	-
2018-10-02	2.130	2.150	2.090	2.110	0.010	0.5	7,327,700	15,549,713	830,300	-
2018-10-01	2.040	2.120	2.040	2.100	0.060	2.9	9,727,400	20,333,306	292,300	-
2018-09-28	2.070	2.080	2.030	2.040	-0.020	-1.0	2,992,300	6,134,740	229,800	-
2018-09-27	2.050	2.070	2.040	2.060	0.010	0.5	4,194,200	8,638,250	453,000	-
2018-09-26	2.040	2.060	2.030	2.050	0.020	1.0	7,437,600	15,213,587	986,500	-
2018-09-25	2.000	2.070	2.000	2.030	0.050	2.5	11,092,200	22,645,848	578,100	-
2018-09-24	1.980	2.000	1.960	1.980	-	-	6,092,800	12,043,488	1,694,700	-
2018-09-21	1.930	1.990	1.930	1.980	0.050	2.6	12,869,700	25,293,545	1,272,500	-
2018-09-20	1.900	1.940	1.870	1.930	0.050	2.7	8,779,500	16,760,248	324,700	-
2018-09-19	1.820	1.900	1.820	1.880	0.080	4.4	10,956,100	20,478,631	503,200	-
2018-09-18	1.770	1.810	1.760	1.800	0.020	1.1	2,461,700	4,406,271	321,900	-
2018-09-17	1.820	1.820	1.770	1.780	-0.040	-2.2	2,607,600	4,668,449	653,700	-
2018-09-14	1.820	1.840	1.800	1.820	-	-	2,897,100	5,290,277	201,500	-
2018-09-13	1.820	1.840	1.770	1.820	0.010	0.6	5,825,000	10,542,376	218,600	-
2018-09-12	1.750	1.820	1.740	1.810	0.070	4.0	13,172,100	23,608,530	504,500	-
2018-09-11	1.770	1.770	1.720	1.740	-0.030	-1.7	3,395,400	5,911,575	738,000	-
2018-09-10	1.680	1.790	1.680	1.770	0.090	5.4	18,354,100	31,724,582	383,300	-
2018-09-07	1.680	1.690	1.670	1.680	-0.010	-0.6	1,445,800	2,430,942	325,700	-
2018-09-06	1.680	1.700	1.660	1.690	0.010	0.6	2,763,700	4,649,617	208,500	-
2018-09-05	1.690	1.700	1.670	1.680	-0.010	-0.6	2,958,400	4,977,682	431,200	-
2018-09-04	1.660	1.700	1.660	1.690	0.030	1.8	2,780,900	4,667,937	114,300	-
2018-09-03	1.670	1.670	1.630	1.660	-0.020	-1.2	3,709,800	6,114,935	533,500	-
2018-08-31	1.670	1.680	1.660	1.680	0.010	0.6	2,337,900	3,909,848	333,300	-
2018-08-30	1.690	1.710	1.670	1.670	-0.020	-1.2	4,284,400	7,217,104	286,900	-
2018-08-29	1.680	1.700	1.680	1.690	0.010	0.6	3,301,200	5,582,117	326,900	-
2018-08-28	1.710	1.730	1.680	1.680	-0.020	-1.2	7,086,800	12,103,580	354,200	-
2018-08-27	1.710	1.710	1.690	1.700	0.010	0.6	2,248,400	3,822,511	212,400	-
2018-08-24	1.720	1.720	1.680	1.690	-0.030	-1.7	6,062,900	10,305,783	610,300	-
2018-08-23	1.710	1.740	1.710	1.720	0.030	1.8	9,154,100	15,741,680	524,700	-
2018-08-21	1.670	1.710	1.650	1.690	0.030	1.8	5,795,300	9,801,124	186,400	-
2018-08-20	1.670	1.690	1.660	1.660	-0.010	-0.6	1,313,900	2,191,914	332,300	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

New: Vividthree Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price, UOB Share Price