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 2021-01-18 1.820 1.830 1.810 1.830 0.010 0.5 2,238,600 4,073,331 290,700 - 2021-01-15 1.820 1.840 1.810 1.820 -0.010 -0.5 3,676,600 6,726,073 72,800 - 2021-01-14 1.850 1.860 1.810 1.830 -0.020 -1.1 2,931,000 5,363,963 274,900 - 2021-01-13 1.850 1.870 1.840 1.850 0.010 0.5 3,641,700 6,742,356 356,200 - 2021-01-12 1.820 1.860 1.810 1.840 0.030 1.7 5,904,200 10,868,561 496,300 - 2021-01-11 1.810 1.830 1.800 1.810 -0.010 -0.5 2,693,900 4,886,464 131,900 - 2021-01-08 1.780 1.820 1.770 1.820 0.050 2.8 9,285,700 16,711,634 1,114,200 - 2021-01-07 1.780 1.790 1.730 1.770 - - 5,537,200 9,746,829 358,600 - 2021-01-06 1.720 1.790 1.720 1.770 0.050 2.9 8,613,100 15,171,073 1,243,900 - 2021-01-05 1.710 1.730 1.700 1.720 - - 2,846,900 4,894,740 342,500 - 2021-01-04 1.710 1.720 1.690 1.720 0.010 0.6 3,686,700 6,292,043 462,900 - 2020-12-31 1.710 1.720 1.710 1.710 0.010 0.6 948,400 1,625,544 58,100 - 2020-12-30 1.730 1.730 1.700 1.700 -0.030 -1.7 3,207,600 5,488,741 659,400 - 2020-12-29 1.710 1.730 1.710 1.730 0.030 1.8 1,928,300 3,321,224 297,700 - 2020-12-28 1.710 1.720 1.690 1.700 -0.010 -0.6 2,126,600 3,623,863 437,600 - 2020-12-24 1.710 1.720 1.700 1.710 - - 1,373,300 2,351,558 57,700 - 2020-12-23 1.710 1.720 1.690 1.710 -0.010 -0.6 2,634,900 4,499,102 529,100 - 2020-12-22 1.730 1.750 1.680 1.720 -0.010 -0.6 5,802,400 9,924,532 1,171,300 - 2020-12-21 1.760 1.760 1.730 1.730 -0.020 -1.1 2,165,500 3,767,787 367,700 - 2020-12-18 1.760 1.780 1.750 1.750 - - 4,072,800 7,165,468 658,900 - 2020-12-17 1.720 1.770 1.710 1.750 0.030 1.7 4,782,600 8,348,242 948,465 - 2020-12-16 1.730 1.740 1.710 1.720 -0.010 -0.6 2,813,400 4,851,964 626,200 - 2020-12-15 1.720 1.730 1.710 1.730 - - 3,528,300 6,076,437 418,400 - 2020-12-14 1.700 1.730 1.700 1.730 0.030 1.8 5,216,500 8,947,138 588,000 450,000 2020-12-11 1.730 1.740 1.700 1.700 -0.020 -1.2 5,816,300 9,998,879 699,100 450,000 2020-12-10 1.730 1.740 1.710 1.720 -0.010 -0.6 2,971,200 5,132,408 494,000 400,000 2020-12-09 1.740 1.760 1.700 1.730 -0.010 -0.6 8,272,000 14,264,778 1,768,700 400,000 2020-12-08 1.780 1.780 1.710 1.740 -0.050 -2.8 11,021,400 19,275,774 2,344,500 - 2020-12-07 1.850 1.860 1.780 1.790 -0.060 -3.2 13,181,900 23,967,045 2,343,500 - 2020-12-04 1.870 1.880 1.850 1.850 -0.010 -0.5 3,959,500 7,362,930 816,100 - 2020-12-03 1.840 1.870 1.830 1.860 0.030 1.6 4,409,400 8,169,000 931,500 - 2020-12-02 1.860 1.860 1.830 1.830 -0.030 -1.6 4,499,600 8,287,515 1,213,900 - 2020-12-01 1.840 1.870 1.840 1.860 0.030 1.6 4,275,500 7,930,273 801,200 - 2020-11-30 1.880 1.890 1.820 1.830 -0.050 -2.7 9,568,800 17,688,415 2,026,200 - 2020-11-27 1.840 1.890 1.820 1.880 0.040 2.2 5,984,800 11,135,023 689,700 - 2020-11-26 1.800 1.860 1.770 1.840 0.040 2.2 9,711,500 17,780,373 702,600 - 2020-11-25 1.830 1.860 1.780 1.800 -0.010 -0.6 13,370,800 24,308,910 1,737,000 - 2020-11-24 1.750 1.830 1.750 1.810 0.080 4.6 17,743,700 31,851,173 1,292,400 - 2020-11-23 1.720 1.750 1.700 1.730 0.010 0.6 7,261,600 12,558,125 764,100 - 2020-11-20 1.680 1.720 1.680 1.720 0.030 1.8 4,335,400 7,397,138 249,900 - 2020-11-19 1.700 1.710 1.680 1.690 -0.010 -0.6 4,029,900 6,834,237 672,900 -
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