Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 2.670
+0.010 / +0.38%

Share Price as of: 2019-02-22 17:06

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
2019-02-22	CD	2.650	2.700	2.640	2.670	0.010	0.4	4,012,500	10,730,870	258,500	-
2019-02-21	CD	2.670	2.680	2.610	2.660	-	-	5,130,200	13,599,849	373,900	-
2019-02-20		2.600	2.680	2.590	2.660	0.090	3.5	8,426,000	22,267,702	167,600	-
2019-02-19		2.580	2.590	2.570	2.570	-	-	1,488,500	3,837,910	41,000	-
2019-02-18		2.590	2.590	2.570	2.570	-	-	1,506,300	3,885,472	530,700	-
2019-02-15		2.600	2.600	2.550	2.570	-0.040	-1.5	2,752,800	7,072,296	721,700	-
2019-02-14		2.630	2.640	2.580	2.610	-0.010	-0.4	3,741,400	9,728,382	1,512,700	-
2019-02-13		2.560	2.620	2.560	2.620	0.080	3.1	5,433,600	14,108,951	919,400	-
2019-02-12		2.550	2.560	2.530	2.540	-0.010	-0.4	1,768,500	4,495,419	562,400	-
2019-02-11		2.530	2.550	2.520	2.550	-	-	2,239,800	5,681,911	480,400	-
2019-02-08		2.520	2.570	2.520	2.550	-	-	2,417,800	6,157,670	477,000	-
2019-02-07		2.590	2.590	2.550	2.550	-0.020	-0.8	3,090,100	7,916,417	348,200	-
2019-02-04		2.580	2.590	2.570	2.570	-0.010	-0.4	1,866,700	4,812,129	274,200	-
2019-02-01		2.580	2.590	2.570	2.580	-0.010	-0.4	2,509,100	6,481,818	268,900	-
2019-01-31		2.590	2.610	2.590	2.590	0.020	0.8	4,497,100	11,654,348	628,800	-
2019-01-30		2.620	2.620	2.550	2.570	-0.030	-1.2	4,336,600	11,167,187	411,300	-
2019-01-29		2.620	2.630	2.580	2.600	-0.010	-0.4	2,505,200	6,527,978	624,000	-
2019-01-28		2.630	2.650	2.600	2.610	-0.030	-1.1	2,531,700	6,639,757	473,500	-
2019-01-25		2.650	2.660	2.630	2.640	-	-	3,112,800	8,238,432	363,000	-
2019-01-24		2.650	2.670	2.620	2.640	-0.010	-0.4	4,128,600	10,884,724	648,500	-
2019-01-23		2.670	2.680	2.640	2.650	-0.040	-1.5	3,088,100	8,209,533	582,400	-
2019-01-22		2.710	2.710	2.680	2.690	-	-	1,587,700	4,274,600	429,500	-
2019-01-21		2.720	2.730	2.690	2.690	-0.010	-0.4	2,258,600	6,116,376	439,600	-
2019-01-18		2.680	2.730	2.670	2.700	0.020	0.7	3,251,800	8,801,726	632,100	-
2019-01-17		2.690	2.690	2.640	2.680	-	-	4,480,300	11,940,408	1,278,500	-
2019-01-16		2.670	2.690	2.650	2.680	0.030	1.1	2,519,700	6,731,337	423,900	-
2019-01-15		2.650	2.680	2.640	2.650	0.020	0.8	2,502,700	6,649,618	475,300	-
2019-01-14		2.710	2.720	2.630	2.630	-0.110	-4.0	4,867,300	12,974,366	2,326,400	-
2019-01-11		2.700	2.740	2.700	2.740	0.050	1.9	3,713,300	10,097,431	957,000	-
2019-01-10		2.640	2.690	2.630	2.690	0.050	1.9	2,846,800	7,611,027	602,800	-
2019-01-09		2.660	2.670	2.620	2.640	-0.010	-0.4	2,152,600	5,686,304	537,100	-
2019-01-08		2.660	2.660	2.620	2.650	0.010	0.4	1,561,500	4,126,237	609,400	-
2019-01-07		2.620	2.650	2.600	2.640	0.070	2.7	3,467,200	9,122,305	655,600	-
2019-01-04		2.490	2.590	2.480	2.570	0.070	2.8	3,282,300	8,371,051	670,200	-
2019-01-03		2.510	2.530	2.480	2.500	-0.010	-0.4	2,369,100	5,940,411	680,700	-
2019-01-02		2.550	2.560	2.500	2.510	-0.030	-1.2	1,687,100	4,252,108	659,500	-
2018-12-31		2.530	2.550	2.510	2.540	0.040	1.6	1,016,200	2,574,627	103,900	-
2018-12-28		2.530	2.530	2.500	2.500	-0.010	-0.4	1,625,966	4,086,273	543,860	-
2018-12-27		2.510	2.540	2.500	2.510	0.060	2.4	2,264,200	5,695,774	339,700	200,000
2018-12-26		2.430	2.470	2.430	2.450	-0.050	-2.0	2,252,700	5,504,368	644,800	-
2018-12-24		2.510	2.520	2.480	2.500	-0.010	-0.4	1,275,500	3,187,329	454,700	-

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

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price