Sembcorp Marine Share Price History (SGX:S51)

SGX Listed Stock

SEMBCORP MARINE LTD (SGX:S51)

SGD 0.108
+0.003 / +2.86%

Share Price as of: 2022-06-24 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
2022-06-24	0.106	0.109	0.106	0.108	0.003	2.9	57,817,700	6,194,408	5,792,300	-
2022-06-23	0.107	0.109	0.104	0.105	-0.001	-0.9	114,811,500	12,188,160	20,454,200	-
2022-06-22	0.111	0.111	0.106	0.106	-0.005	-4.5	141,900,200	15,358,713	42,711,900	-
2022-06-21	0.106	0.112	0.106	0.111	0.006	5.7	191,884,700	20,995,626	27,546,200	-
2022-06-20	0.107	0.109	0.104	0.105	-0.004	-3.7	67,891,400	7,178,526	17,534,300	-
2022-06-17	0.109	0.111	0.106	0.109	-0.001	-0.9	146,672,600	15,913,507	13,838,400	-
2022-06-16	0.116	0.117	0.110	0.110	-0.005	-4.3	174,303,300	19,648,438	15,837,300	-
2022-06-15	0.116	0.117	0.114	0.115	-0.002	-1.7	92,585,300	10,671,682	2,624,600	4,010,000
2022-06-14	0.113	0.117	0.113	0.117	0.003	2.6	99,924,200	11,471,887	6,890,200	-
2022-06-13	0.117	0.118	0.113	0.114	-0.005	-4.2	124,878,200	14,397,654	11,032,700	-
2022-06-10	0.118	0.119	0.118	0.119	-0.001	-0.8	35,993,900	4,254,798	1,066,800	-
2022-06-09	0.119	0.121	0.118	0.120	0.001	0.8	224,659,100	26,868,542	26,372,500	-
2022-06-08	0.116	0.119	0.116	0.119	0.003	2.6	169,010,600	19,904,355	7,427,100	-
2022-06-07	0.117	0.118	0.115	0.116	-0.002	-1.7	63,840,300	7,416,908	6,424,500	-
2022-06-06	0.116	0.118	0.115	0.118	0.003	2.6	143,758,400	16,739,841	10,009,200	-
2022-06-03	0.116	0.117	0.115	0.115	-0.001	-0.9	64,199,100	7,404,637	7,680,200	-
2022-06-02	0.116	0.116	0.113	0.116	-0.001	-0.9	187,555,400	21,400,866	21,522,300	-
2022-06-01	0.118	0.118	0.116	0.117	-0.002	-1.7	119,711,900	14,019,871	8,095,800	-
2022-05-31	0.118	0.120	0.116	0.119	0.001	0.8	268,140,500	31,761,506	36,430,700	-
2022-05-30	0.114	0.118	0.114	0.118	0.005	4.4	304,346,000	35,236,615	8,646,600	-
2022-05-27	0.114	0.115	0.111	0.113	-	-	168,678,600	19,019,158	18,230,900	-
2022-05-26	0.112	0.115	0.111	0.113	0.003	2.7	331,797,700	37,484,949	45,275,200	-
2022-05-25	0.107	0.110	0.105	0.110	0.004	3.8	198,970,700	21,514,068	16,017,000	-
2022-05-24	0.105	0.108	0.103	0.106	0.003	2.9	258,942,900	27,428,487	32,791,200	-
2022-05-23	0.100	0.104	0.099	0.103	0.004	4.0	209,089,300	21,193,594	29,799,500	-
2022-05-20	0.098	0.100	0.097	0.099	0.003	3.1	135,035,700	13,346,510	13,950,400	-
2022-05-19	0.096	0.098	0.095	0.096	-0.002	-2.0	102,033,400	9,834,444	24,717,000	-
2022-05-18	0.098	0.101	0.097	0.098	0.002	2.1	305,519,400	30,166,356	27,118,800	-
2022-05-17	0.096	0.098	0.095	0.096	0.001	1.1	143,353,900	13,819,803	11,724,200	-
2022-05-13	0.094	0.096	0.094	0.095	0.002	2.2	84,881,100	8,063,466	17,049,700	-
2022-05-12	0.097	0.099	0.093	0.093	-0.004	-4.1	210,171,600	20,092,907	33,522,700	-
2022-05-11	0.097	0.099	0.096	0.097	0.001	1.0	115,201,600	11,198,772	17,345,300	-
2022-05-10	0.095	0.097	0.094	0.096	-	-	129,257,800	12,363,451	16,441,500	-
2022-05-09	0.095	0.102	0.095	0.096	-	-	322,926,400	31,887,692	68,249,200	-
2022-05-06	0.094	0.098	0.093	0.096	-	-	221,336,300	21,214,101	37,947,500	-
2022-05-05	0.104	0.106	0.093	0.096	-0.007	-6.8	582,472,800	57,437,629	106,486,200	-
2022-05-04	0.108	0.110	0.103	0.103	-0.006	-5.5	202,383,100	21,256,240	15,876,100	-
2022-04-29	0.107	0.111	0.105	0.109	0.001	0.9	306,967,600	33,422,429	40,498,200	-
2022-04-28	0.115	0.118	0.106	0.108	-0.023	-17.6	1,235,268,100	138,557,678	230,015,100	-
2022-04-27	-	-	-	0.131	-	-	0	0	-	-
2022-04-26	0.123	0.131	0.122	0.131	0.009	7.4	543,683,700	69,173,055	43,950,000	-

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

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

NEW:
Alpina (SGX:ZXY)
LS 2 Holdings (SGX:ENV)
Oiltek International (SGX:HQU)
iWOW Technology (SGX:NXR)
Yangzijiang Financial (SGX:YF8)
LHN Logistics (SGX:GIH)
5E Resources (SGX:NLC)
NIO Inc. (SGX:NIO)