Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 1.870
+0.050 / +2.75%

Share Price as of: 2020-07-06 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
2020-07-06		1.820	1.890	1.810	1.870	0.050	2.7	8,365,700	15,557,523	403,100	-
2020-07-03		1.830	1.830	1.810	1.820	-	-	1,848,100	3,360,792	334,800	-
2020-07-02		1.850	1.850	1.790	1.820	-0.030	-1.6	8,414,100	15,249,092	496,200	-
2020-07-01		1.770	1.860	1.760	1.850	0.100	5.7	8,726,100	15,806,492	600,200	-
2020-06-30		1.830	1.830	1.740	1.750	-0.070	-3.8	18,183,200	32,303,300	1,496,100	-
2020-06-29		1.840	1.840	1.810	1.820	-0.030	-1.6	6,903,700	12,593,828	587,500	-
2020-06-26		1.870	1.880	1.850	1.850	-0.010	-0.5	2,615,700	4,862,642	619,000	-
2020-06-25		1.880	1.890	1.850	1.860	-0.040	-2.1	6,341,100	11,856,385	903,200	-
2020-06-24		1.930	1.930	1.880	1.900	-0.020	-1.0	4,254,600	8,086,083	415,100	-
2020-06-23		1.910	1.930	1.870	1.920	0.020	1.1	8,967,700	17,051,461	369,800	-
2020-06-22		1.930	1.930	1.900	1.900	-0.020	-1.0	3,848,700	7,352,844	174,800	-
2020-06-19		1.940	1.950	1.920	1.920	-0.020	-1.0	4,632,500	8,948,097	249,200	-
2020-06-18		1.930	1.950	1.910	1.940	0.010	0.5	5,075,100	9,823,767	266,000	-
2020-06-17		1.960	1.960	1.920	1.930	-0.020	-1.0	6,805,600	13,175,793	692,100	-
2020-06-16		1.990	2.000	1.950	1.950	0.020	1.0	8,315,400	16,390,835	602,300	-
2020-06-15		1.960	1.990	1.930	1.930	-0.070	-3.5	11,156,400	21,746,874	836,000	-
2020-06-12		1.900	2.000	1.870	2.000	0.020	1.0	21,480,400	41,765,337	2,868,000	-
2020-06-11		2.050	2.050	1.950	1.980	-0.060	-2.9	26,761,400	53,093,304	3,446,400	-
2020-06-10		2.120	2.190	2.030	2.040	-0.050	-2.4	39,793,500	83,101,657	1,852,000	-
2020-06-09		2.000	2.230	1.910	2.090	0.560	36.6	89,966,400	185,765,317	4,978,100	-
2020-06-08		-	-	-	1.530	-	-	0	0	-	-
2020-06-05		-	-	-	1.530	-	-	0	0	-	-
2020-06-04		-	-	-	1.530	-	-	0	0	-	-
2020-06-03		1.470	1.550	1.470	1.530	0.070	4.8	20,425,734	30,786,099	1,277,200	-
2020-06-02		1.410	1.480	1.410	1.460	0.050	3.5	26,292,000	38,237,300	208,800	-
2020-06-01		1.380	1.430	1.360	1.410	0.050	3.7	27,864,358	39,035,028	1,999,300	-
2020-05-29		1.500	1.500	1.360	1.360	-0.150	-9.9	115,461,700	159,401,252	4,069,500	-
2020-05-28		1.530	1.540	1.510	1.510	-0.020	-1.3	6,630,400	10,050,820	1,576,100	-
2020-05-27	XD	1.510	1.540	1.500	1.530	0.030	2.0	6,607,300	10,071,823	1,490,600	-
2020-05-26	XD	1.520	1.530	1.500	1.500	-0.030	-2.0	6,770,300	10,240,820	2,312,600	-
2020-05-22	CD	1.560	1.570	1.520	1.530	-0.040	-2.5	6,644,100	10,194,159	2,715,078	-
2020-05-21	CD	1.560	1.580	1.550	1.570	0.020	1.3	5,420,500	8,488,348	1,974,600	-
2020-05-20	CD	1.560	1.570	1.550	1.550	-	-	3,963,700	6,176,463	1,361,100	-
2020-05-19	CD	1.570	1.580	1.550	1.550	-	-	7,768,300	12,142,101	1,055,028	-
2020-05-18	CD	1.510	1.560	1.510	1.550	0.050	3.3	4,635,000	7,137,443	772,300	-
2020-05-15	CD	1.540	1.560	1.500	1.500	-0.030	-2.0	11,529,700	17,435,115	997,600	-
2020-05-14	CD	1.540	1.560	1.530	1.530	-0.020	-1.3	7,261,600	11,209,300	505,500	-
2020-05-13	CD	1.560	1.570	1.530	1.550	-0.050	-3.1	13,434,100	20,812,530	2,330,800	-
2020-05-12	CD	1.590	1.610	1.570	1.600	-0.020	-1.2	7,207,900	11,434,283	1,059,300	-
2020-05-11	CD	1.610	1.640	1.600	1.620	0.020	1.3	4,104,700	6,644,450	1,459,800	-
2020-05-08	CD	1.610	1.620	1.570	1.600	0.020	1.3	5,635,600	8,997,115	2,180,400	-

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