SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)


SEMBCORP INDUSTRIES LTD (SGX:U96) @ SGinvestors.io
SGD 3.080
+0.010 / +0.33%
Share Price as of: 2022-10-07 17:16
Market / ISIN Code: SGX Mainboard / SG1R50925390
Sector / Industry Group / Industry: Industrials / Capital Goods / Industrial Conglomerates


Sembcorp Share Price HistorySEMBCORP INDUSTRIES LTD Share Price History SGX Listed Sembcorp (SGX:U96) Share Price History U96.SI Share Price History




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
2022-10-07 3.0703.120 3.070 3.080 0.010 0.3 5,967,000 18,477,785 215,700 270,000
2022-10-06 3.0803.140 3.060 3.070 0.020 0.7 7,477,000 23,149,896 728,000 270,000
2022-10-05 3.1003.130 3.040 3.050 -0.040 -1.3 4,740,700 14,581,214 327,400 270,000
2022-10-04 3.1403.150 3.070 3.090 0.010 0.3 5,596,500 17,368,267 266,100 270,000
2022-10-03 3.0703.200 3.060 3.080 - - 9,112,600 28,564,458 619,600 275,000
2022-09-30 3.0603.090 3.020 3.080 0.010 0.3 6,833,900 21,001,139 241,700 -
2022-09-29 3.0803.120 3.060 3.070 0.040 1.3 5,044,800 15,547,256 146,100 -
2022-09-28 3.0803.100 3.030 3.030 -0.050 -1.6 5,266,400 16,081,755 177,900 -
2022-09-27 3.0703.110 3.010 3.080 - - 6,948,300 21,332,495 406,400 -
2022-09-26 3.1803.180 3.040 3.080 -0.120 -3.8 8,529,600 26,368,266 594,800 -
2022-09-23 3.2503.260 3.190 3.200 -0.040 -1.2 4,888,100 15,687,144 165,700 -
2022-09-22 3.1503.320 3.130 3.240 0.080 2.5 14,404,400 46,604,789 1,009,500 -
2022-09-21 3.1603.200 3.140 3.160 -0.010 -0.3 4,802,300 15,217,602 493,500 -
2022-09-20 3.1903.210 3.160 3.170 -0.010 -0.3 2,189,900 6,963,695 305,300 275,000
2022-09-19 3.2103.210 3.160 3.180 -0.040 -1.2 3,126,000 9,945,735 - 275,000
2022-09-16 3.2803.280 3.210 3.220 -0.070 -2.1 5,634,700 18,261,075 565,400 275,000
2022-09-15 3.2903.320 3.280 3.290 0.010 0.3 4,499,700 14,843,341 472,700 275,000
2022-09-14 3.2703.320 3.260 3.280 -0.040 -1.2 6,515,800 21,477,025 291,900 200,000
2022-09-13 3.3503.370 3.310 3.320 -0.020 -0.6 4,524,900 15,105,989 231,700 -
2022-09-12 3.3703.380 3.330 3.340 -0.020 -0.6 3,484,600 11,668,289 277,700 -
2022-09-09 3.4003.400 3.330 3.360 -0.040 -1.2 5,004,000 16,818,964 589,100 -
2022-09-08 3.4503.470 3.400 3.400 -0.030 -0.9 4,220,400 14,494,751 295,900 -
2022-09-07 3.4703.480 3.430 3.430 -0.050 -1.4 4,439,600 15,310,224 167,800 -
2022-09-06 3.4603.510 3.430 3.480 0.150 4.5 21,535,300 74,943,181 711,700 -
2022-09-05 3.3103.360 3.310 3.330 0.010 0.3 2,011,900 6,713,816 168,000 -
2022-09-02 3.3603.390 3.310 3.320 -0.030 -0.9 4,405,100 14,725,741 547,200 -
2022-09-01 3.3903.410 3.350 3.350 -0.040 -1.2 4,110,900 13,863,419 737,700 -
2022-08-31 3.4203.440 3.390 3.390 -0.040 -1.2 4,808,000 16,409,884 324,300 -
2022-08-30 3.4003.480 3.400 3.430 0.030 0.9 5,354,200 18,439,758 267,900 -
2022-08-29 3.3603.410 3.330 3.400 0.010 0.3 3,593,200 12,160,274 366,300 -
2022-08-26 3.3903.440 3.370 3.390 - - 6,238,300 21,285,344 181,400 -
2022-08-25 3.3003.390 3.290 3.390 0.090 2.7 6,185,700 20,770,636 277,800 -
2022-08-24 3.3003.320 3.280 3.300 - - 1,792,500 5,903,417 83,900 -
2022-08-23 3.2403.330 3.240 3.300 0.060 1.9 6,301,100 20,798,162 67,500 -
2022-08-22 3.2403.250 3.220 3.240 -0.010 -0.3 974,700 3,155,684 81,800 -
2022-08-19 3.2603.270 3.220 3.250 -0.010 -0.3 2,193,300 7,112,535 126,900 -
2022-08-18 3.2403.320 3.240 3.260 0.020 0.6 6,572,400 21,574,953 393,500 -
2022-08-17 3.2203.270 3.210 3.240 0.010 0.3 3,424,800 11,113,727 208,300 -
2022-08-16 XD 3.1903.240 3.160 3.230 0.050 1.6 3,498,700 11,209,193 131,900 -
2022-08-15 XD 3.2103.220 3.180 3.180 -0.070 -2.2 1,798,500 5,750,072 7,300 -
2022-08-12 CD 3.2503.260 3.220 3.250 - - 3,691,800 11,943,211 42,601 -
2022-08-11 CD 3.2203.250 3.210 3.250 0.030 0.9 4,164,400 13,466,053 77,800 -
2022-08-10 CD 3.1803.220 3.170 3.220 0.040 1.3 6,703,400 21,426,636 173,600 -
2022-08-08 CD 3.1003.180 3.100 3.180 0.110 3.6 10,769,600 33,891,189 666,600 -

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





Share PricePrice ChartHistorical PriceMarket Data
Sembcorp Share Price








Your Say











SGX Stock / REIT Search

Advertisement

Trust Bank Referral Code

Advertisement