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: 2021-09-16 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
2021-09-16		0.083	0.083	0.082	0.083	0.001	1.2	23,986,000	1,977,849	2,754,000	-
2021-09-15		0.084	0.084	0.081	0.082	-0.001	-1.2	60,091,200	4,949,465	3,891,200	-
2021-09-14		0.082	0.084	0.081	0.083	0.002	2.5	117,671,400	9,732,737	6,826,500	-
2021-09-13		0.082	0.083	0.081	0.081	-0.002	-2.4	89,679,500	7,339,817	11,425,500	-
2021-09-10		0.083	0.084	0.081	0.083	-	-	116,939,300	9,661,918	3,953,000	-
2021-09-09		0.084	0.085	0.082	0.083	-0.001	-1.2	61,341,900	5,111,835	4,991,800	-
2021-09-08		0.085	0.085	0.083	0.084	-0.001	-1.2	120,887,600	10,148,605	22,728,000	-
2021-09-07		0.086	0.087	0.084	0.085	-0.002	-2.3	174,550,400	14,918,191	42,526,500	-
2021-09-06		0.086	0.087	0.085	0.087	0.001	1.2	216,238,900	18,604,739	19,246,400	-
2021-09-03		0.085	0.086	0.084	0.086	0.001	1.2	135,985,700	11,590,298	20,338,300	-
2021-09-02		0.084	0.086	0.084	0.085	0.001	1.2	98,107,000	8,310,610	10,924,100	-
2021-09-01		0.085	0.088	0.083	0.084	-0.001	-1.2	208,044,200	17,834,279	27,526,400	-
2021-08-31		0.089	0.090	0.083	0.085	-0.005	-5.6	204,645,200	17,492,697	46,020,500	-
2021-08-30		0.091	0.093	0.089	0.090	-0.002	-2.2	103,044,400	9,312,780	13,213,600	-
2021-08-27		0.092	0.093	0.090	0.092	-0.001	-1.1	73,963,800	6,784,983	8,222,600	-
2021-08-26	XR	0.094	0.095	0.091	0.093	-	-	81,625,500	7,567,031	7,090,900	-
2021-08-25	XR	0.092	0.097	0.090	0.093	-0.009	-8.8	272,464,400	25,429,500	8,225,700	-
2021-08-24	CR	0.107	0.107	0.102	0.102	-0.005	-4.7	95,989,100	9,900,774	2,907,800	-
2021-08-23	CR	0.103	0.108	0.101	0.107	0.004	3.9	111,852,100	11,645,314	4,733,000	-
2021-08-20	CR	0.107	0.109	0.102	0.103	-0.004	-3.7	94,730,800	9,890,242	8,520,700	-
2021-08-19	CR	0.109	0.112	0.107	0.107	-0.001	-0.9	108,146,200	11,813,284	7,849,000	-
2021-08-18		0.107	0.110	0.107	0.108	0.001	0.9	41,687,300	4,522,673	7,197,000	-
2021-08-17		0.110	0.110	0.107	0.107	-0.002	-1.8	50,360,000	5,463,008	4,816,900	-
2021-08-16		0.112	0.113	0.109	0.109	-0.003	-2.7	74,108,800	8,194,044	5,089,800	-
2021-08-13		0.111	0.113	0.110	0.112	0.001	0.9	36,206,200	4,022,663	901,300	-
2021-08-12		0.112	0.113	0.110	0.111	-0.001	-0.9	44,804,900	4,979,723	2,229,020	-
2021-08-11		0.113	0.116	0.111	0.112	-0.003	-2.6	92,240,700	10,393,979	7,036,200	-
2021-08-10		0.119	0.119	0.112	0.115	-0.004	-3.4	91,196,200	10,451,243	9,874,700	-
2021-08-06		0.121	0.123	0.118	0.119	-0.001	-0.8	68,117,800	8,259,795	8,451,800	-
2021-08-05		0.124	0.124	0.120	0.120	-0.003	-2.4	69,407,500	8,477,312	3,824,600	744,100
2021-08-04		0.122	0.126	0.122	0.123	0.001	0.8	138,470,700	17,168,979	14,955,800	-
2021-08-03		0.116	0.126	0.115	0.122	0.006	5.2	211,500,100	25,538,661	16,149,700	-
2021-08-02		0.115	0.118	0.115	0.116	0.001	0.9	88,371,000	10,288,105	6,656,700	-
2021-07-30		0.109	0.119	0.108	0.115	0.007	6.5	204,828,500	23,486,229	8,074,900	-
2021-07-29		0.109	0.110	0.108	0.108	-0.002	-1.8	26,629,600	2,902,721	3,969,300	-
2021-07-28		0.109	0.110	0.108	0.110	0.001	0.9	36,412,200	3,969,185	2,404,500	-
2021-07-27		0.106	0.113	0.106	0.109	0.005	4.8	295,352,300	32,375,395	30,377,500	-
2021-07-26		0.103	0.105	0.102	0.104	0.001	1.0	36,727,600	3,801,336	1,676,200	-
2021-07-23		0.104	0.105	0.102	0.103	-0.001	-1.0	58,184,600	6,013,734	3,001,300	-
2021-07-22		0.104	0.106	0.102	0.104	-	-	91,259,200	9,488,420	3,853,700	-
2021-07-21		0.114	0.114	0.102	0.104	-0.010	-8.8	201,284,700	21,288,858	14,894,115	-
2021-07-19		0.113	0.116	0.112	0.114	-0.001	-0.9	66,704,400	7,588,665	3,710,800	-

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