Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 2.190
-0.010 / -0.45%

Share Price as of: 2020-01-24 12:16

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
2020-01-24	2.200	2.220	2.180	2.190	-0.010	-0.5	1,374,500	3,020,617	-	-
2020-01-23	2.240	2.250	2.200	2.200	-0.040	-1.8	2,044,800	4,533,440	639,600	-
2020-01-22	2.250	2.260	2.220	2.240	-	-	1,833,100	4,107,751	691,300	-
2020-01-21	2.270	2.280	2.230	2.240	-0.040	-1.8	3,056,800	6,864,256	565,200	-
2020-01-20	2.290	2.300	2.260	2.280	-0.040	-1.7	3,283,800	7,476,251	612,900	200,000
2020-01-17	2.320	2.330	2.300	2.320	0.010	0.4	1,715,600	3,971,873	490,400	350,000
2020-01-16	2.280	2.320	2.280	2.310	0.030	1.3	1,443,200	3,329,573	149,700	350,000
2020-01-15	2.310	2.320	2.280	2.280	-0.030	-1.3	1,982,800	4,546,231	331,400	400,000
2020-01-14	2.310	2.320	2.280	2.310	0.010	0.4	2,886,900	6,636,700	231,400	350,000
2020-01-13	2.320	2.320	2.290	2.300	-0.020	-0.9	1,633,900	3,767,710	467,400	330,000
2020-01-10	2.310	2.330	2.300	2.320	-0.010	-0.4	1,572,700	3,641,717	246,700	200,000
2020-01-09	2.340	2.350	2.310	2.330	-	-	1,888,700	4,405,955	326,300	-
2020-01-08	2.300	2.330	2.280	2.330	-	-	3,359,200	7,761,566	348,700	50,000
2020-01-07	2.290	2.330	2.290	2.330	0.050	2.2	3,412,400	7,906,914	684,100	38,000
2020-01-06	2.270	2.310	2.260	2.280	-	-	2,642,800	6,036,576	234,400	150,000
2020-01-03	2.330	2.330	2.270	2.280	-0.030	-1.3	3,106,700	7,121,222	156,900	300,000
2020-01-02	2.290	2.320	2.270	2.310	0.020	0.9	3,169,900	7,289,905	587,100	150,000
2019-12-31	2.270	2.290	2.270	2.290	-	-	1,396,400	3,182,863	154,300	-
2019-12-30	2.270	2.300	2.270	2.290	0.020	0.9	1,453,800	3,327,231	124,600	-
2019-12-27	2.280	2.300	2.270	2.270	-0.010	-0.4	1,587,800	3,625,468	169,000	-
2019-12-26	2.280	2.290	2.260	2.280	0.010	0.4	946,200	2,153,581	59,700	-
2019-12-24	2.270	2.270	2.240	2.270	0.010	0.4	567,000	1,283,647	58,100	-
2019-12-23	2.270	2.280	2.260	2.260	-0.020	-0.9	606,600	1,373,651	167,000	-
2019-12-20	2.250	2.280	2.240	2.280	0.020	0.9	2,397,100	5,442,255	572,300	-
2019-12-19	2.250	2.260	2.220	2.260	0.020	0.9	1,448,000	3,258,892	184,700	-
2019-12-18	2.240	2.260	2.230	2.240	-	-	1,533,200	3,439,785	243,000	-
2019-12-17	2.240	2.280	2.230	2.240	0.010	0.4	3,454,400	7,778,316	316,400	-
2019-12-16	2.260	2.260	2.230	2.230	-0.030	-1.3	1,097,000	2,454,779	299,100	-
2019-12-13	2.250	2.280	2.250	2.260	0.020	0.9	3,149,700	7,122,061	466,900	-
2019-12-12	2.230	2.260	2.210	2.240	0.030	1.4	3,471,600	7,784,919	231,000	-
2019-12-11	2.200	2.230	2.200	2.210	-	-	2,224,800	4,928,516	865,200	-
2019-12-10	2.200	2.230	2.180	2.210	0.010	0.5	3,536,700	7,812,237	512,000	-
2019-12-09	2.200	2.210	2.180	2.200	-	-	2,756,300	6,063,917	488,000	-
2019-12-06	2.160	2.220	2.150	2.200	0.050	2.3	5,401,500	11,816,416	115,600	125,000
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	-

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