Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 2.800
+0.060 / +2.19%

Share Price as of: 2018-06-20 15:09

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
2018-06-19		2.770	2.790	2.730	2.740	-0.010	-0.4	3,776,600	10,411,554	1,019,700	-
2018-06-18		2.810	2.820	2.700	2.750	-0.050	-1.8	4,344,300	11,937,486	883,400	-
2018-06-14		2.840	2.870	2.800	2.800	-0.050	-1.8	5,337,500	15,081,642	816,500	-
2018-06-13		2.920	2.930	2.820	2.850	-0.070	-2.4	7,037,500	20,078,406	1,247,400	-
2018-06-12		2.930	2.950	2.920	2.920	-	-	920,500	2,698,945	257,298	-
2018-06-11		2.960	2.970	2.920	2.920	-0.020	-0.7	1,616,500	4,737,055	461,915	-
2018-06-08		2.980	2.980	2.930	2.940	-0.040	-1.3	1,751,900	5,164,653	807,300	-
2018-06-07		2.970	2.980	2.960	2.980	0.020	0.7	902,100	2,682,481	336,300	-
2018-06-06		3.000	3.010	2.960	2.960	-0.030	-1.0	3,251,700	9,669,962	745,800	-
2018-06-05		2.970	2.990	2.950	2.990	0.030	1.0	2,155,100	6,417,039	404,000	-
2018-06-04		2.930	2.980	2.930	2.960	0.030	1.0	1,396,000	4,128,296	188,800	-
2018-06-01		2.930	2.950	2.900	2.930	-	-	2,444,100	7,160,503	283,357	-
2018-05-31		2.970	2.970	2.930	2.930	-0.010	-0.3	3,833,700	11,280,981	909,200	-
2018-05-30		2.950	2.960	2.920	2.940	-0.050	-1.7	3,938,300	11,585,465	683,000	-
2018-05-28		3.020	3.020	2.970	2.990	-0.040	-1.3	5,399,100	16,157,093	812,600	-
2018-05-25		3.030	3.040	3.010	3.030	-	-	1,368,500	4,147,113	408,000	-
2018-05-24		3.020	3.040	3.000	3.030	0.030	1.0	3,363,700	10,168,915	580,700	-
2018-05-23		3.060	3.060	3.000	3.000	-0.060	-2.0	6,259,500	18,913,791	1,382,161	-
2018-05-22		3.090	3.100	3.060	3.060	-0.020	-0.6	2,548,600	7,854,162	248,400	-
2018-05-21		3.060	3.100	3.060	3.080	0.010	0.3	2,088,600	6,435,902	210,700	-
2018-05-18		3.070	3.080	3.050	3.070	-	-	2,161,800	6,623,631	429,300	-
2018-05-17		3.070	3.090	3.070	3.070	0.020	0.7	1,276,100	3,925,198	125,100	-
2018-05-16		3.080	3.080	3.040	3.050	-0.040	-1.3	4,073,600	12,463,499	770,400	-
2018-05-15		3.110	3.120	3.080	3.090	-0.010	-0.3	2,188,000	6,777,728	279,700	-
2018-05-14		3.110	3.140	3.080	3.100	-	-	1,921,100	5,972,902	204,800	-
2018-05-11		3.100	3.120	3.080	3.100	0.010	0.3	3,898,300	12,085,731	249,400	-
2018-05-10		3.100	3.120	3.080	3.090	-	-	3,491,800	10,829,161	332,800	-
2018-05-09		3.080	3.120	3.060	3.090	0.030	1.0	6,643,500	20,507,794	1,384,300	-
2018-05-08		3.060	3.070	3.040	3.060	0.010	0.3	2,894,200	8,849,717	494,300	-
2018-05-07		3.060	3.070	3.040	3.050	0.010	0.3	1,655,100	5,050,238	348,600	-
2018-05-04		3.040	3.060	3.030	3.040	-0.020	-0.7	2,649,600	8,064,513	633,900	-
2018-05-03		3.060	3.080	3.030	3.060	-0.010	-0.3	3,694,800	11,288,635	636,500	-
2018-05-02		3.080	3.090	3.050	3.070	-	-	3,202,800	9,823,634	283,200	-
2018-04-30		3.070	3.100	3.060	3.070	-	-	3,650,000	11,227,822	196,700	-
2018-04-27	XD	3.070	3.090	3.050	3.070	0.030	1.0	4,615,500	14,156,760	195,800	-
2018-04-26	XD	3.140	3.160	3.030	3.040	-0.090	-2.9	11,481,200	35,222,054	921,500	-
2018-04-25	XD	3.180	3.180	3.110	3.130	-0.080	-2.5	3,660,500	11,462,033	419,100	-
2018-04-24	CD	3.220	3.230	3.190	3.210	-0.010	-0.3	2,721,900	8,721,315	273,600	-
2018-04-23	CD	3.230	3.280	3.200	3.220	-0.020	-0.6	4,827,400	15,630,885	185,100	-
2018-04-20	CD	3.140	3.260	3.130	3.240	0.080	2.5	9,956,200	32,139,217	553,900	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, SGX Share Price, DBS Share Price