Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 2.930
-0.020 / -0.68%

Share Price as of: 2018-10-19 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
2018-10-19	2.950	2.970	2.880	2.930	-0.020	-0.7	12,530,400	36,662,419	2,546,600	-
2018-10-18	2.930	2.970	2.890	2.950	0.020	0.7	4,228,300	12,380,417	297,400	-
2018-10-17	2.960	2.970	2.930	2.930	0.030	1.0	3,038,500	8,947,355	637,000	-
2018-10-16	2.940	2.990	2.890	2.900	-0.030	-1.0	5,326,300	15,565,772	554,441	-
2018-10-15	2.950	2.950	2.890	2.930	-0.010	-0.3	4,999,700	14,607,655	1,158,500	-
2018-10-12	2.860	2.950	2.850	2.940	0.070	2.4	4,968,800	14,478,714	627,600	-
2018-10-11	2.880	2.910	2.830	2.870	-0.080	-2.7	6,141,100	17,642,824	648,800	200,000
2018-10-10	3.020	3.020	2.940	2.950	-0.060	-2.0	2,575,500	7,633,738	332,600	-
2018-10-09	2.980	3.020	2.960	3.010	0.050	1.7	4,245,800	12,733,984	528,200	200,000
2018-10-08	2.950	3.020	2.920	2.960	0.010	0.3	3,879,500	11,544,702	560,500	-
2018-10-05	3.040	3.040	2.940	2.950	-0.090	-3.0	5,729,200	17,050,233	587,700	-
2018-10-04	3.080	3.080	3.020	3.040	-0.050	-1.6	3,481,000	10,600,802	727,200	-
2018-10-03	3.060	3.110	3.050	3.090	0.040	1.3	3,730,300	11,498,613	207,400	200,000
2018-10-02	3.060	3.080	3.040	3.050	-0.020	-0.7	3,127,700	9,551,231	727,600	-
2018-10-01	3.040	3.100	3.040	3.070	-0.020	-0.6	2,996,500	9,195,456	376,700	-
2018-09-28	3.100	3.100	3.050	3.090	0.010	0.3	3,370,900	10,381,738	797,000	200,000
2018-09-27	3.060	3.100	3.040	3.080	0.020	0.7	3,799,100	11,693,389	666,900	-
2018-09-26	3.080	3.080	3.000	3.060	-0.010	-0.3	4,144,400	12,624,725	631,500	-
2018-09-25	3.020	3.080	3.010	3.070	0.060	2.0	3,603,000	11,030,041	525,700	-
2018-09-24	3.030	3.030	2.990	3.010	-0.040	-1.3	2,638,400	7,943,241	211,100	-
2018-09-21	3.040	3.090	3.040	3.050	0.020	0.7	6,079,600	18,590,634	659,900	-
2018-09-20	3.020	3.040	3.000	3.030	0.010	0.3	3,059,100	9,247,918	441,100	-
2018-09-19	2.930	3.030	2.920	3.020	0.120	4.1	8,546,800	25,543,219	1,182,600	200,000
2018-09-18	2.870	2.930	2.830	2.900	0.040	1.4	5,462,100	15,786,665	791,600	-
2018-09-17	2.870	2.890	2.840	2.860	-0.030	-1.0	2,915,700	8,345,673	479,700	-
2018-09-14	2.930	2.940	2.870	2.890	-0.030	-1.0	6,561,700	19,122,130	628,200	-
2018-09-13	2.930	2.970	2.900	2.920	-0.020	-0.7	5,664,700	16,585,752	1,348,200	-
2018-09-12	2.850	2.940	2.850	2.940	0.100	3.5	7,530,400	21,876,366	777,810	-
2018-09-11	2.810	2.850	2.790	2.840	0.010	0.4	3,371,400	9,528,398	731,600	-
2018-09-10	2.820	2.860	2.820	2.830	0.070	2.5	4,914,000	13,921,264	1,437,500	-
2018-09-07	2.720	2.770	2.720	2.760	0.030	1.1	2,421,500	6,656,641	261,300	-
2018-09-06	2.750	2.760	2.710	2.730	-0.020	-0.7	2,034,000	5,558,277	149,500	-
2018-09-05	2.780	2.800	2.730	2.750	-0.020	-0.7	2,527,800	6,982,235	139,989	-
2018-09-04	2.780	2.820	2.760	2.770	-0.010	-0.4	2,453,300	6,832,880	459,700	-
2018-09-03	2.740	2.800	2.700	2.780	0.050	1.8	2,991,500	8,262,188	375,200	150,000
2018-08-31	2.760	2.780	2.730	2.730	-0.070	-2.5	6,243,200	17,188,365	695,800	200,000
2018-08-30	2.820	2.830	2.770	2.800	-0.020	-0.7	3,016,300	8,430,382	468,300	-
2018-08-29	2.870	2.890	2.800	2.820	-0.050	-1.7	4,522,000	12,788,597	554,300	-
2018-08-28	2.890	2.910	2.860	2.870	-0.010	-0.3	2,645,400	7,617,232	449,200	-
2018-08-27	2.820	2.890	2.820	2.880	0.070	2.5	3,830,700	10,976,777	529,600	-
2018-08-24	2.840	2.870	2.800	2.810	-0.070	-2.4	4,564,300	12,908,420	649,200	-
2018-08-23	2.800	2.880	2.790	2.880	0.130	4.7	6,491,500	18,511,088	973,622	-
2018-08-21	2.670	2.770	2.660	2.750	0.100	3.8	4,575,100	12,491,212	538,000	-
2018-08-20	2.660	2.670	2.630	2.650	-0.010	-0.4	1,654,000	4,384,937	111,500	150,000

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

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

Stock / REIT Search

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