Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 1.320
0.000 / 0.00%

Share Price as of: 2020-09-25 17:16

Market / ISIN Code: SGX Mainboard / SG1R50925390

GICS^® Sector / Industry Group / Industry: Industrials / Capital Goods / Industrial Conglomerates

SEMBCORP INDUSTRIES LTD U96.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
2020-09-25		1.340	1.340	1.310	1.320	-	-	6,631,200	8,734,790	1,597,300	-
2020-09-24		1.340	1.350	1.310	1.320	-0.030	-2.2	9,190,100	12,198,995	2,121,900	-
2020-09-23		1.360	1.370	1.340	1.350	0.010	0.7	6,488,400	8,762,186	2,169,700	-
2020-09-22		1.350	1.370	1.340	1.340	-	-	7,643,000	10,351,672	1,643,700	-
2020-09-21		1.330	1.400	1.320	1.340	0.010	0.8	18,814,600	25,648,857	2,848,900	-
2020-09-18		1.320	1.340	1.310	1.330	0.020	1.5	12,326,400	16,345,465	1,413,700	-
2020-09-17		1.340	1.350	1.300	1.310	-0.030	-2.2	11,664,300	15,378,708	2,478,600	-
2020-09-16		1.240	1.360	1.240	1.340	0.110	8.9	34,408,400	45,097,769	3,025,800	-
2020-09-15		1.190	1.230	1.180	1.230	0.040	3.4	12,934,900	15,681,929	1,006,400	-
2020-09-14		1.190	1.200	1.180	1.190	0.010	0.8	6,599,600	7,865,334	677,800	-
2020-09-11		1.200	1.210	1.170	1.180	-0.010	-0.8	11,340,400	13,418,032	2,314,200	-
2020-09-10	XE	1.180	1.230	1.180	1.190	0.020	1.7	30,894,500	37,185,577	4,249,200	-
2020-09-09	XE	1.010	1.210	1.000	1.170	-0.740	-38.7	50,648,500	58,567,134	10,556,700	-
2020-09-08	CE	1.940	1.950	1.880	1.910	-0.010	-0.5	18,277,300	34,940,168	2,009,300	-
2020-09-07		1.950	1.950	1.910	1.920	-0.020	-1.0	6,649,700	12,818,062	2,122,400	-
2020-09-04		1.920	1.950	1.910	1.940	-0.020	-1.0	6,364,400	12,309,998	554,600	-
2020-09-03		1.940	1.960	1.910	1.960	0.030	1.6	11,662,400	22,543,816	851,100	-
2020-09-02		1.860	1.930	1.860	1.930	0.070	3.8	9,929,800	18,844,862	290,000	-
2020-09-01		1.860	1.880	1.850	1.860	-0.010	-0.5	3,162,200	5,878,237	387,900	-
2020-08-31		1.890	1.890	1.860	1.870	-0.010	-0.5	3,784,200	7,083,502	962,900	-
2020-08-28		1.880	1.890	1.860	1.880	0.020	1.1	2,781,600	5,222,118	76,200	-
2020-08-27		1.890	1.890	1.860	1.860	-0.010	-0.5	3,240,000	6,053,390	577,700	-
2020-08-26		1.870	1.880	1.850	1.870	-	-	3,002,400	5,601,701	250,900	-
2020-08-25		1.860	1.900	1.850	1.870	0.020	1.1	4,366,400	8,182,845	227,000	-
2020-08-24		1.820	1.860	1.810	1.850	0.040	2.2	4,240,300	7,780,914	234,600	-
2020-08-21		1.820	1.830	1.800	1.810	-	-	3,435,800	6,234,539	236,000	-
2020-08-20		1.850	1.850	1.800	1.810	-0.040	-2.2	5,421,400	9,865,109	132,800	-
2020-08-19		1.870	1.870	1.840	1.850	-0.030	-1.6	4,561,600	8,482,240	90,900	-
2020-08-18		1.900	1.910	1.880	1.880	-0.010	-0.5	3,552,000	6,721,065	158,400	-
2020-08-17		1.940	1.940	1.880	1.890	-0.020	-1.0	3,553,700	6,779,369	267,300	-
2020-08-14		1.930	1.930	1.910	1.910	-0.030	-1.5	3,387,100	6,504,929	803,900	-
2020-08-13		1.930	1.970	1.910	1.940	0.030	1.6	13,146,200	25,561,117	2,787,800	-
2020-08-12		1.850	1.930	1.850	1.910	0.060	3.2	10,290,500	19,564,222	1,795,400	-
2020-08-11		1.980	1.980	1.840	1.850	-0.050	-2.6	18,335,100	35,005,015	2,927,400	-
2020-08-07		1.850	1.920	1.840	1.900	0.060	3.3	9,377,700	17,694,369	707,600	-
2020-08-06		1.840	1.890	1.830	1.840	0.010	0.5	7,134,500	13,215,080	677,900	-
2020-08-05		1.700	1.850	1.700	1.830	0.130	7.6	10,119,200	18,244,924	616,300	-
2020-08-04		1.690	1.720	1.660	1.700	0.010	0.6	4,018,200	6,798,526	333,100	-
2020-08-03		1.730	1.750	1.670	1.690	-0.040	-2.3	5,522,900	9,426,569	436,400	-
2020-07-30		1.740	1.750	1.730	1.730	-0.010	-0.6	4,794,500	8,315,715	458,400	-
2020-07-29		1.740	1.750	1.730	1.740	-	-	1,943,300	3,383,791	306,700	-
2020-07-28		1.760	1.770	1.740	1.740	-0.010	-0.6	2,369,600	4,148,956	471,600	-

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