Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 2.710
-0.020 / -0.73%

Share Price as of: 2019-04-18 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
2019-04-18	CD	2.730	2.730	2.690	2.710	-0.020	-0.7	2,369,000	6,422,729	116,200	-
2019-04-17	CD	2.740	2.760	2.700	2.730	0.010	0.4	3,818,400	10,426,350	94,700	-
2019-04-16	CD	2.710	2.730	2.710	2.720	0.010	0.4	1,537,500	4,181,412	259,300	-
2019-04-15	CD	2.730	2.740	2.700	2.710	-0.020	-0.7	1,904,100	5,179,271	206,500	-
2019-04-12	CD	2.740	2.740	2.710	2.730	-	-	1,119,500	3,045,251	67,300	-
2019-04-11	CD	2.740	2.750	2.720	2.730	-	-	1,860,400	5,086,209	274,600	-
2019-04-10	CD	2.740	2.750	2.720	2.730	-	-	2,552,700	6,974,496	221,000	-
2019-04-09	CD	2.750	2.760	2.730	2.730	-0.020	-0.7	2,070,300	5,668,294	111,800	-
2019-04-08	CD	2.710	2.750	2.710	2.750	0.040	1.5	1,823,800	4,985,165	182,500	-
2019-04-05	CD	2.720	2.750	2.700	2.710	-	-	3,124,100	8,527,993	167,700	-
2019-04-04	CD	2.700	2.720	2.680	2.710	0.020	0.7	4,870,400	13,165,159	428,500	-
2019-04-03	CD	2.670	2.690	2.660	2.690	0.040	1.5	3,049,300	8,174,374	140,600	-
2019-04-02	CD	2.640	2.670	2.620	2.650	0.030	1.1	3,939,900	10,427,607	324,500	-
2019-04-01	CD	2.570	2.620	2.570	2.620	0.070	2.7	4,042,400	10,529,983	315,100	-
2019-03-29	CD	2.550	2.570	2.530	2.550	0.010	0.4	2,433,900	6,217,417	380,900	-
2019-03-28	CD	2.520	2.550	2.520	2.540	0.020	0.8	1,602,400	4,064,291	234,400	-
2019-03-27	CD	2.520	2.550	2.510	2.520	-0.010	-0.4	3,125,900	7,909,609	444,900	-
2019-03-26	CD	2.540	2.560	2.520	2.530	-0.010	-0.4	2,214,100	5,607,007	322,600	-
2019-03-25	CD	2.520	2.540	2.500	2.540	-0.010	-0.4	3,179,600	8,012,484	560,900	-
2019-03-22	CD	2.580	2.590	2.550	2.550	-0.030	-1.2	1,818,000	4,655,734	676,900	-
2019-03-21	CD	2.580	2.590	2.570	2.580	0.020	0.8	1,833,000	4,733,354	255,200	-
2019-03-20	CD	2.560	2.580	2.560	2.560	-0.020	-0.8	1,914,500	4,912,594	507,600	-
2019-03-19	CD	2.560	2.590	2.550	2.580	0.030	1.2	2,369,500	6,087,114	243,400	-
2019-03-18	CD	2.540	2.570	2.540	2.550	0.030	1.2	2,601,800	6,646,464	742,800	-
2019-03-15	CD	2.540	2.550	2.520	2.520	-0.030	-1.2	3,781,000	9,562,166	1,406,700	-
2019-03-14	CD	2.530	2.550	2.510	2.550	-	-	2,784,600	7,054,610	1,377,200	-
2019-03-13	CD	2.570	2.570	2.530	2.550	-0.020	-0.8	2,560,800	6,516,846	1,139,900	-
2019-03-12	CD	2.580	2.600	2.570	2.570	0.010	0.4	2,709,900	7,000,234	1,192,100	100,000
2019-03-11	CD	2.570	2.580	2.560	2.560	-0.010	-0.4	2,057,600	5,285,190	1,025,170	-
2019-03-08	CD	2.620	2.620	2.570	2.570	-0.060	-2.3	3,132,000	8,119,395	765,600	-
2019-03-07	CD	2.620	2.640	2.620	2.630	-	-	1,491,600	3,920,810	347,500	-
2019-03-06	CD	2.630	2.640	2.610	2.630	0.010	0.4	1,443,700	3,795,886	326,500	200,000
2019-03-05	CD	2.630	2.650	2.620	2.620	-0.030	-1.1	1,950,300	5,129,024	443,000	-
2019-03-04	CD	2.630	2.650	2.600	2.650	0.040	1.5	3,405,100	8,951,928	712,300	-
2019-03-01	CD	2.620	2.640	2.610	2.610	-0.010	-0.4	2,433,400	6,374,187	645,700	-
2019-02-28	CD	2.650	2.650	2.620	2.620	-0.010	-0.4	3,254,500	8,562,867	588,400	-
2019-02-27	CD	2.640	2.690	2.630	2.630	-0.010	-0.4	3,781,500	10,051,942	171,900	-
2019-02-26	CD	2.640	2.640	2.610	2.640	-0.010	-0.4	3,553,300	9,342,492	378,300	-
2019-02-25	CD	2.680	2.690	2.620	2.650	-0.020	-0.7	5,283,700	13,987,022	592,700	-
2019-02-22	CD	2.650	2.700	2.640	2.670	0.010	0.4	4,012,500	10,730,870	258,500	-
2019-02-21	CD	2.670	2.680	2.610	2.660	-	-	5,130,200	13,599,849	373,900	-

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

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