Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 1.530
-0.020 / -1.29%

Share Price as of: 2020-04-01 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
2020-04-01	CD	1.550	1.560	1.510	1.530	-0.020	-1.3	5,060,400	7,761,771	1,077,800	-
2020-03-31	CD	1.570	1.590	1.540	1.550	-0.020	-1.3	8,561,600	13,369,655	1,594,000	-
2020-03-30	CD	1.590	1.600	1.550	1.570	-0.070	-4.3	4,150,600	6,529,310	1,875,700	-
2020-03-27	CD	1.670	1.670	1.610	1.640	0.010	0.6	5,068,500	8,312,756	989,900	-
2020-03-26	CD	1.580	1.630	1.540	1.630	0.040	2.5	9,341,000	14,874,946	1,943,200	-
2020-03-25	CD	1.570	1.600	1.520	1.590	0.040	2.6	9,519,600	14,898,079	1,604,800	-
2020-03-24	CD	1.540	1.570	1.510	1.550	0.030	2.0	5,642,400	8,684,616	1,923,800	-
2020-03-23	CD	1.500	1.540	1.490	1.520	-0.090	-5.6	5,616,800	8,492,313	827,000	-
2020-03-20	CD	1.590	1.630	1.520	1.610	0.020	1.3	14,703,889	23,290,799	3,579,000	-
2020-03-19	CD	1.580	1.610	1.530	1.590	0.020	1.3	10,838,400	17,028,917	2,402,500	-
2020-03-18	CD	1.580	1.630	1.550	1.570	-0.010	-0.6	6,778,800	10,751,828	1,772,900	-
2020-03-17	CD	1.550	1.630	1.540	1.580	0.030	1.9	9,836,400	15,558,793	1,939,500	-
2020-03-16	CD	1.560	1.620	1.530	1.550	-0.090	-5.5	7,201,800	11,242,625	1,910,300	-
2020-03-13	CD	1.500	1.690	1.480	1.640	0.060	3.8	12,323,000	19,651,341	3,671,600	-
2020-03-12	CD	1.600	1.610	1.540	1.580	-0.060	-3.7	7,124,400	11,241,279	2,334,900	-
2020-03-11	CD	1.670	1.690	1.610	1.640	-0.020	-1.2	6,086,000	9,976,357	2,195,500	-
2020-03-10	CD	1.600	1.700	1.600	1.660	0.050	3.1	10,411,100	17,324,132	3,071,730	-
2020-03-09	CD	1.700	1.700	1.590	1.610	-0.160	-9.0	11,721,700	19,150,312	2,005,200	-
2020-03-06	CD	1.790	1.790	1.750	1.770	-0.030	-1.7	5,652,400	9,988,993	1,888,600	-
2020-03-05	CD	1.850	1.850	1.790	1.800	-0.040	-2.2	8,246,400	14,969,475	2,120,400	-
2020-03-04	CD	1.860	1.860	1.820	1.840	-0.020	-1.1	6,227,100	11,404,840	2,620,000	-
2020-03-03	CD	1.890	1.910	1.830	1.860	-0.020	-1.1	6,649,600	12,388,392	1,469,600	-
2020-03-02	CD	1.820	1.880	1.820	1.880	0.050	2.7	5,177,600	9,639,186	1,033,500	-
2020-02-28	CD	1.860	1.870	1.830	1.830	-0.070	-3.7	11,905,100	21,961,626	1,671,700	-
2020-02-27	CD	1.920	1.930	1.890	1.900	-0.020	-1.0	9,103,400	17,327,889	2,669,500	-
2020-02-26	CD	1.950	1.960	1.920	1.920	-0.040	-2.0	6,076,100	11,725,398	1,666,300	-
2020-02-25	CD	1.960	1.990	1.960	1.960	0.010	0.5	4,576,600	9,032,466	1,426,900	-
2020-02-24	CD	2.010	2.010	1.940	1.950	-0.060	-3.0	10,281,700	20,242,544	2,717,500	-
2020-02-21	CD	2.030	2.030	2.010	2.010	-0.010	-0.5	4,194,200	8,458,727	2,274,991	-
2020-02-20		2.040	2.050	2.010	2.020	-0.020	-1.0	4,897,900	9,910,108	2,075,300	-
2020-02-19		2.050	2.060	2.030	2.040	-	-	5,282,800	10,790,151	2,261,000	-
2020-02-18		2.040	2.050	2.020	2.040	-	-	2,956,000	6,023,665	965,800	-
2020-02-17		2.040	2.050	2.020	2.040	-	-	1,771,200	3,611,870	587,100	-
2020-02-14		2.040	2.060	2.030	2.040	-	-	3,709,300	7,587,479	1,126,600	-
2020-02-13		2.060	2.070	2.030	2.040	-0.020	-1.0	4,412,500	9,027,528	1,225,000	-
2020-02-12		2.020	2.080	2.010	2.060	0.050	2.5	4,744,300	9,746,621	863,200	-
2020-02-11		2.030	2.050	2.000	2.010	0.010	0.5	4,880,400	9,880,330	1,458,600	-
2020-02-10		2.010	2.020	1.990	2.000	-0.030	-1.5	5,932,800	11,889,419	2,016,900	-
2020-02-07		2.070	2.090	2.010	2.030	-0.130	-6.0	16,314,000	33,433,510	4,189,600	-
2020-02-06		2.130	2.180	2.130	2.160	0.040	1.9	6,060,200	13,059,278	1,269,100	-
2020-02-05		2.120	2.130	2.090	2.120	0.010	0.5	2,540,600	5,360,422	1,010,100	-
2020-02-04		2.100	2.130	2.100	2.110	0.030	1.4	2,197,300	4,644,562	525,800	-
2020-02-03		2.110	2.110	2.080	2.080	-0.040	-1.9	2,019,200	4,223,982	903,800	-

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