Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 1.990
+0.050 / +2.58%

Share Price as of: 2021-12-03 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
2021-12-03	1.940	2.000	1.930	1.990	0.050	2.6	4,754,300	9,406,881	396,400	400,000
2021-12-02	1.920	1.950	1.900	1.940	0.010	0.5	3,583,300	6,918,317	846,800	400,000
2021-12-01	1.900	1.940	1.870	1.930	0.050	2.7	4,289,500	8,200,165	825,200	400,000
2021-11-30	1.980	1.980	1.880	1.880	-0.080	-4.1	6,125,400	11,678,699	932,700	-
2021-11-29	1.990	1.990	1.950	1.960	-0.020	-1.0	2,069,900	4,078,881	224,300	-
2021-11-26	2.020	2.020	1.960	1.980	-0.030	-1.5	4,429,200	8,796,366	402,458	-
2021-11-25	2.030	2.040	2.010	2.010	-0.010	-0.5	1,359,200	2,743,741	329,500	-
2021-11-24	2.020	2.030	2.010	2.020	0.010	0.5	1,210,600	2,446,931	153,100	-
2021-11-23	2.050	2.050	2.000	2.010	-0.040	-2.0	2,583,100	5,208,514	706,100	-
2021-11-22	2.030	2.050	2.020	2.050	0.020	1.0	1,092,200	2,221,238	271,700	-
2021-11-19	2.040	2.040	2.020	2.030	-0.010	-0.5	761,400	1,545,318	35,800	-
2021-11-18	2.040	2.040	2.020	2.040	-	-	827,000	1,683,297	115,700	-
2021-11-17	2.050	2.050	2.020	2.040	-0.010	-0.5	1,737,000	3,530,414	321,700	-
2021-11-16	2.050	2.070	2.040	2.050	0.010	0.5	1,246,100	2,558,334	129,300	-
2021-11-15	2.050	2.070	2.040	2.040	-0.010	-0.5	1,180,700	2,421,215	137,200	-
2021-11-12	2.040	2.060	2.030	2.050	-	-	1,392,900	2,848,341	296,700	-
2021-11-11	2.060	2.070	2.030	2.050	-0.010	-0.5	1,701,400	3,490,427	442,300	-
2021-11-10	2.080	2.080	2.050	2.060	-0.020	-1.0	1,387,700	2,860,285	193,400	-
2021-11-09	2.110	2.110	2.050	2.080	-0.010	-0.5	4,433,100	9,242,465	563,000	400,000
2021-11-08	2.070	2.100	2.060	2.090	0.030	1.5	3,355,800	6,973,439	462,200	400,000
2021-11-05	2.040	2.060	2.030	2.060	-	-	2,721,400	5,578,411	756,400	371,300
2021-11-03	2.030	2.060	2.020	2.060	0.030	1.5	4,600,300	9,434,775	1,064,200	400,000
2021-11-02	2.030	2.040	2.020	2.030	0.010	0.5	1,559,300	3,167,866	309,900	294,400
2021-11-01	2.020	2.060	2.020	2.020	0.010	0.5	1,794,100	3,653,951	119,500	-
2021-10-29	2.060	2.060	2.010	2.010	-0.030	-1.5	3,175,000	6,449,028	543,700	-
2021-10-28	2.060	2.080	2.020	2.040	-0.010	-0.5	3,507,000	7,176,328	727,500	-
2021-10-27	2.070	2.080	2.040	2.050	-0.010	-0.5	2,713,000	5,579,748	631,500	-
2021-10-26	2.050	2.080	2.040	2.060	0.020	1.0	4,181,100	8,621,859	973,000	-
2021-10-25	2.050	2.100	2.030	2.040	-	-	8,772,600	18,132,106	1,447,900	-
2021-10-22	1.960	2.050	1.960	2.040	0.090	4.6	8,799,300	17,755,265	1,086,300	-
2021-10-21	1.970	1.970	1.950	1.950	-0.010	-0.5	887,000	1,736,274	349,000	-
2021-10-20	1.970	1.990	1.950	1.960	-	-	3,255,700	6,415,621	530,000	-
2021-10-19	1.950	1.970	1.950	1.960	0.020	1.0	2,566,300	5,034,505	249,200	-
2021-10-18	1.970	1.970	1.940	1.940	-0.020	-1.0	2,781,000	5,430,373	265,400	-
2021-10-15	1.950	1.980	1.930	1.960	0.020	1.0	3,588,400	7,030,973	222,500	-
2021-10-14	1.920	1.950	1.910	1.940	0.020	1.0	2,875,000	5,552,329	127,400	-
2021-10-13	1.900	1.950	1.900	1.920	0.010	0.5	4,364,800	8,384,853	324,800	400,000
2021-10-12	1.880	1.910	1.860	1.910	0.030	1.6	3,702,700	6,997,132	399,200	400,000
2021-10-11	1.870	1.900	1.860	1.880	0.020	1.1	4,171,700	7,870,699	387,600	400,000
2021-10-08	1.850	1.880	1.840	1.860	0.020	1.1	2,519,800	4,695,900	236,800	400,000
2021-10-07	1.840	1.860	1.830	1.840	0.020	1.1	3,116,600	5,762,377	200,500	400,000
2021-10-06	1.810	1.840	1.800	1.820	0.030	1.7	2,679,300	4,881,320	223,900	-
2021-10-05	1.810	1.830	1.790	1.790	-0.030	-1.6	5,915,800	10,676,133	752,200	-

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

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)