Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 2.210
-0.020 / -0.90%

Share Price as of: 2019-08-23 17:16

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
2019-08-23		2.230	2.230	2.180	2.210	-0.020	-0.9	5,162,000	11,355,380	1,081,800	-
2019-08-22	XD	2.270	2.270	2.220	2.230	-0.030	-1.3	2,931,100	6,559,840	662,900	-
2019-08-21	XD	2.230	2.270	2.220	2.260	0.010	0.4	2,971,500	6,680,795	459,200	-
2019-08-20	CD	2.250	2.260	2.240	2.250	0.010	0.4	1,864,300	4,196,075	727,300	-
2019-08-19	CD	2.240	2.260	2.230	2.240	0.010	0.4	3,178,300	7,146,135	644,400	-
2019-08-16	CD	2.230	2.250	2.210	2.230	-0.030	-1.3	5,383,000	11,952,486	1,451,600	-
2019-08-15	CD	2.250	2.260	2.230	2.260	-	-	2,325,000	5,224,671	850,400	-
2019-08-14		2.300	2.320	2.260	2.260	-0.010	-0.4	3,143,300	7,193,450	809,500	-
2019-08-13		2.240	2.290	2.230	2.270	0.030	1.3	4,172,100	9,441,159	908,200	-
2019-08-08		2.260	2.260	2.230	2.240	-0.030	-1.3	2,547,100	5,709,103	441,500	-
2019-08-07		2.260	2.270	2.250	2.270	-	-	1,554,900	3,513,277	378,200	-
2019-08-06		2.230	2.280	2.210	2.270	-0.010	-0.4	4,303,300	9,679,208	1,392,100	-
2019-08-05		2.320	2.320	2.270	2.280	-0.040	-1.7	2,919,500	6,672,614	737,800	-
2019-08-02		2.350	2.350	2.320	2.320	-0.040	-1.7	3,739,100	8,721,478	795,600	-
2019-08-01		2.340	2.390	2.330	2.360	0.020	0.9	3,413,600	8,077,786	1,206,500	-
2019-07-31		2.390	2.400	2.340	2.340	-0.070	-2.9	8,714,600	20,622,047	910,200	-
2019-07-30		2.420	2.430	2.400	2.410	-0.030	-1.2	4,241,000	10,225,042	367,000	-
2019-07-29		2.460	2.460	2.430	2.440	-0.010	-0.4	1,645,100	4,020,397	160,100	-
2019-07-26		2.460	2.460	2.430	2.450	-0.020	-0.8	1,177,500	2,878,760	89,800	-
2019-07-25		2.450	2.480	2.450	2.470	0.030	1.2	1,908,700	4,710,084	142,900	-
2019-07-24		2.490	2.500	2.430	2.440	-0.050	-2.0	2,768,600	6,813,656	303,100	-
2019-07-23		2.410	2.490	2.410	2.490	0.080	3.3	4,980,800	12,279,484	370,300	-
2019-07-22		2.420	2.430	2.410	2.410	-0.010	-0.4	1,773,000	4,286,191	275,200	-
2019-07-19		2.420	2.440	2.410	2.420	-0.010	-0.4	2,402,700	5,817,259	281,600	-
2019-07-18		2.400	2.440	2.390	2.430	0.010	0.4	3,528,400	8,534,626	286,300	-
2019-07-17		2.390	2.450	2.380	2.420	0.030	1.3	6,336,800	15,300,806	240,300	-
2019-07-16		2.410	2.410	2.390	2.390	-0.020	-0.8	1,895,100	4,542,867	350,800	-
2019-07-15		2.420	2.420	2.400	2.410	-	-	1,313,700	3,164,495	148,500	-
2019-07-12		2.410	2.420	2.400	2.410	0.010	0.4	1,377,400	3,321,693	254,000	-
2019-07-11		2.400	2.420	2.390	2.400	0.020	0.8	2,009,900	4,833,354	263,000	-
2019-07-10		2.400	2.410	2.380	2.380	-0.010	-0.4	1,898,800	4,536,168	221,700	-
2019-07-09		2.400	2.420	2.380	2.390	-0.020	-0.8	2,834,200	6,781,311	356,600	-
2019-07-08		2.420	2.420	2.390	2.410	-0.010	-0.4	1,910,100	4,599,682	245,500	-
2019-07-05		2.430	2.440	2.410	2.420	-	-	2,966,700	7,202,544	414,200	-
2019-07-04		2.400	2.440	2.400	2.420	0.010	0.4	2,587,200	6,271,222	309,626	-
2019-07-03		2.430	2.440	2.390	2.410	-0.060	-2.4	6,342,500	15,292,513	1,895,000	-
2019-07-02		2.480	2.480	2.450	2.470	-0.010	-0.4	3,009,900	7,418,970	340,500	-
2019-07-01		2.430	2.490	2.420	2.480	0.070	2.9	4,405,700	10,851,453	286,000	-
2019-06-28		2.430	2.430	2.390	2.410	-0.030	-1.2	5,817,900	14,022,616	832,800	-
2019-06-27		2.400	2.440	2.390	2.440	0.050	2.1	3,064,900	7,408,268	343,100	-
2019-06-26		2.400	2.410	2.380	2.390	-0.010	-0.4	5,643,700	13,511,558	867,600	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO