Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 2.150
0.000 / 0.00%

Share Price as of: 2019-12-05 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
2019-12-05	2.150	2.170	2.150	2.150	-	-	2,284,500	4,924,309	239,300	170,000
2019-12-04	2.140	2.150	2.120	2.150	-0.020	-0.9	4,600,300	9,825,518	581,500	220,000
2019-12-03	2.200	2.210	2.160	2.170	-0.040	-1.8	4,103,700	8,934,036	375,200	200,000
2019-12-02	2.190	2.220	2.190	2.210	0.020	0.9	1,692,500	3,739,143	184,038	150,000
2019-11-29	2.210	2.210	2.180	2.190	-0.010	-0.5	2,094,400	4,607,548	162,000	-
2019-11-28	2.220	2.220	2.200	2.200	-0.010	-0.5	1,357,300	2,997,609	418,600	-
2019-11-27	2.240	2.240	2.210	2.210	-0.020	-0.9	1,945,700	4,319,222	774,000	-
2019-11-26	2.240	2.250	2.210	2.230	-	-	4,432,200	9,880,562	727,200	-
2019-11-25	2.210	2.240	2.210	2.230	0.020	0.9	2,148,900	4,786,424	577,200	-
2019-11-22	2.200	2.220	2.180	2.210	0.030	1.4	2,944,500	6,477,504	286,400	-
2019-11-21	2.240	2.250	2.180	2.180	-0.070	-3.1	6,570,800	14,462,453	1,658,800	100,500
2019-11-20	2.270	2.270	2.240	2.250	-0.010	-0.4	2,319,700	5,226,791	1,113,700	325,000
2019-11-19	2.280	2.280	2.250	2.260	-0.030	-1.3	2,427,700	5,498,755	1,228,700	71,400
2019-11-18	2.270	2.290	2.250	2.290	0.030	1.3	2,374,800	5,407,173	548,000	18,200
2019-11-15	2.300	2.300	2.240	2.260	-0.030	-1.3	4,156,200	9,416,936	1,611,200	200,000
2019-11-14	2.270	2.300	2.270	2.290	0.010	0.4	1,231,400	2,819,165	431,000	-
2019-11-13	2.280	2.310	2.270	2.280	-0.010	-0.4	2,347,800	5,375,087	516,000	-
2019-11-12	2.280	2.310	2.260	2.290	0.020	0.9	2,416,000	5,542,447	251,500	-
2019-11-11	2.270	2.300	2.240	2.270	-	-	2,746,200	6,247,484	759,800	-
2019-11-08	2.300	2.320	2.260	2.270	-0.050	-2.2	3,754,600	8,556,525	747,500	-
2019-11-07	2.310	2.340	2.300	2.320	0.010	0.4	2,509,400	5,826,393	386,400	-
2019-11-06	2.320	2.320	2.300	2.310	-0.010	-0.4	1,955,700	4,517,631	356,000	-
2019-11-05	2.300	2.340	2.300	2.320	0.020	0.9	3,616,300	8,387,516	398,900	-
2019-11-04	2.300	2.320	2.290	2.300	0.010	0.4	2,247,500	5,174,178	163,600	-
2019-11-01	2.270	2.310	2.270	2.290	-	-	3,344,900	7,664,392	381,500	-
2019-10-31	2.280	2.300	2.270	2.290	0.020	0.9	3,271,100	7,470,707	239,800	-
2019-10-30	2.260	2.280	2.260	2.270	0.010	0.4	4,052,100	9,184,628	639,900	-
2019-10-29	2.340	2.360	2.250	2.260	-0.060	-2.6	7,155,600	16,441,612	856,700	-
2019-10-25	2.280	2.340	2.270	2.320	0.040	1.8	6,207,500	14,334,783	773,600	-
2019-10-24	2.280	2.310	2.270	2.280	-	-	5,388,200	12,325,884	787,400	-
2019-10-23	2.240	2.280	2.230	2.280	0.050	2.2	6,293,200	14,208,830	-	-
2019-10-22	2.320	2.320	2.210	2.230	-0.060	-2.6	11,971,800	26,975,775	2,027,000	-
2019-10-21	2.080	2.320	2.080	2.290	0.210	10.1	23,576,500	52,703,826	763,200	-
2019-10-18	2.110	2.110	2.070	2.080	-0.020	-1.0	3,209,100	6,699,579	314,800	-
2019-10-17	2.120	2.120	2.080	2.100	-0.010	-0.5	2,603,300	5,452,517	596,200	-
2019-10-16	2.120	2.130	2.100	2.110	0.010	0.5	2,539,000	5,368,744	229,200	-
2019-10-15	2.100	2.110	2.090	2.100	0.010	0.5	1,602,000	3,365,492	93,800	-
2019-10-14	2.130	2.140	2.080	2.090	-0.020	-0.9	2,279,800	4,799,466	84,000	-
2019-10-11	2.110	2.120	2.100	2.110	0.010	0.5	2,268,700	4,787,099	356,100	-
2019-10-10	2.090	2.130	2.080	2.100	-	-	2,014,900	4,231,672	114,200	-
2019-10-09	2.100	2.120	2.090	2.100	-0.010	-0.5	1,630,300	3,430,795	236,800	-
2019-10-08	2.080	2.140	2.080	2.110	0.030	1.4	4,514,300	9,533,778	242,800	-
2019-10-07	2.070	2.090	2.060	2.080	0.020	1.0	2,336,400	4,846,853	131,900	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price