Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 1.830
0.000 / 0.00%

Share Price as of: 2021-01-19 12:49

Market / ISIN Code: SGX Mainboard / SG1R50925390

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
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

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price