Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 2.060
-0.010 / -0.48%

Share Price as of: 2021-08-04 17:16

Market / ISIN Code: SGX Mainboard / SG1R50925390

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
2021-08-04	2.060	2.070	2.040	2.060	-0.010	-0.5	2,571,000	5,292,787	562,900	-
2021-08-03	2.000	2.070	1.980	2.070	0.070	3.5	8,059,200	16,378,635	1,466,100	-
2021-08-02	2.060	2.080	1.980	2.000	-0.090	-4.3	12,853,500	26,005,950	4,122,400	-
2021-07-30	2.100	2.120	2.090	2.090	-0.010	-0.5	2,035,600	4,275,623	516,600	-
2021-07-29	2.120	2.120	2.090	2.100	-0.020	-0.9	3,461,100	7,279,172	318,000	-
2021-07-28	2.110	2.130	2.100	2.120	0.010	0.5	2,015,000	4,263,008	230,900	-
2021-07-27	2.100	2.130	2.100	2.110	0.020	1.0	3,167,500	6,689,955	399,100	-
2021-07-26	2.100	2.110	2.080	2.090	-0.010	-0.5	2,978,700	6,235,637	335,100	-
2021-07-23	2.110	2.120	2.090	2.100	-	-	2,490,800	5,240,576	117,600	-
2021-07-22	2.070	2.110	2.070	2.100	0.030	1.4	3,327,600	6,970,275	983,900	-
2021-07-21	2.090	2.110	2.050	2.070	-0.020	-1.0	6,412,900	13,292,851	2,157,500	-
2021-07-19	2.110	2.110	2.070	2.090	-0.040	-1.9	5,944,600	12,429,837	1,902,800	-
2021-07-16	2.130	2.150	2.130	2.130	-0.010	-0.5	1,835,600	3,923,188	670,300	-
2021-07-15	2.150	2.180	2.130	2.140	-0.010	-0.5	3,406,600	7,345,643	442,200	-
2021-07-14	2.130	2.150	2.120	2.150	0.020	0.9	2,550,200	5,449,980	619,500	-
2021-07-13	2.130	2.140	2.120	2.130	0.020	0.9	2,420,400	5,158,884	954,800	-
2021-07-12	2.150	2.160	2.110	2.110	-0.020	-0.9	2,565,400	5,454,269	923,800	-
2021-07-09	2.120	2.150	2.120	2.130	-	-	1,855,300	3,965,462	513,300	-
2021-07-08	2.160	2.170	2.120	2.130	-0.030	-1.4	3,651,300	7,825,662	843,600	-
2021-07-07	2.170	2.180	2.150	2.160	-0.020	-0.9	4,194,400	9,088,385	978,900	-
2021-07-06	2.190	2.230	2.170	2.180	-	-	6,816,000	14,966,389	1,750,900	-
2021-07-05	2.160	2.180	2.150	2.180	0.030	1.4	3,387,600	7,353,252	246,000	-
2021-07-02	2.150	2.160	2.130	2.150	-	-	2,724,300	5,850,731	137,100	-
2021-07-01	2.150	2.170	2.140	2.150	0.010	0.5	2,319,400	4,995,650	386,800	-
2021-06-30	2.100	2.160	2.100	2.140	0.030	1.4	6,012,400	12,858,152	928,600	-
2021-06-29	2.090	2.130	2.090	2.110	0.010	0.5	2,869,100	6,062,149	537,200	-
2021-06-28	2.110	2.120	2.060	2.100	-0.010	-0.5	5,836,500	12,191,120	1,071,300	-
2021-06-25	2.170	2.180	2.100	2.110	-0.050	-2.3	6,307,300	13,444,857	2,271,700	-
2021-06-24	2.150	2.170	2.140	2.160	0.010	0.5	1,734,500	3,745,379	173,100	-
2021-06-23	2.170	2.170	2.140	2.150	-0.010	-0.5	2,619,600	5,647,851	367,800	-
2021-06-22	2.180	2.210	2.160	2.160	-0.010	-0.5	4,219,600	9,215,943	218,100	-
2021-06-21	2.140	2.170	2.130	2.170	0.010	0.5	4,842,500	10,432,162	204,800	-
2021-06-18	2.120	2.200	2.090	2.160	0.050	2.4	8,909,600	19,195,656	506,300	-
2021-06-17	2.100	2.130	2.080	2.110	-0.010	-0.5	2,890,500	6,096,420	164,200	-
2021-06-16	2.160	2.160	2.120	2.120	-0.050	-2.3	4,615,500	9,846,034	870,100	-
2021-06-15	2.160	2.170	2.150	2.170	0.010	0.5	1,779,600	3,851,115	74,200	-
2021-06-14	2.150	2.170	2.150	2.160	0.010	0.5	1,642,300	3,544,125	90,300	-
2021-06-11	2.150	2.160	2.120	2.150	-	-	5,211,100	11,148,428	606,100	-
2021-06-10	2.180	2.190	2.150	2.150	-0.030	-1.4	3,973,800	8,601,966	865,200	-
2021-06-09	2.210	2.210	2.170	2.180	-0.020	-0.9	3,738,500	8,172,822	442,900	-
2021-06-08	2.210	2.220	2.190	2.200	-	-	1,640,500	3,616,038	133,800	-
2021-06-07	2.200	2.230	2.190	2.200	0.020	0.9	3,451,900	7,624,689	344,600	-

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