Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 2.600
-0.010 / -0.38%

Share Price as of: 2018-12-14 17:06

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
2018-12-14	2.590	2.610	2.580	2.600	-0.010	-0.4	1,816,400	4,718,291	545,500	-
2018-12-13	2.630	2.640	2.610	2.610	-	-	1,543,300	4,046,564	482,000	-
2018-12-12	2.600	2.620	2.580	2.610	0.040	1.6	2,413,700	6,299,327	496,641	-
2018-12-11	2.600	2.610	2.560	2.570	-0.030	-1.2	2,830,200	7,311,877	916,400	-
2018-12-10	2.620	2.630	2.600	2.600	-0.030	-1.1	2,037,300	5,317,634	885,000	-
2018-12-07	2.690	2.690	2.630	2.630	-0.030	-1.1	1,968,100	5,216,908	724,300	-
2018-12-06	2.670	2.670	2.640	2.660	-0.020	-0.7	1,753,800	4,657,895	529,241	-
2018-12-05	2.680	2.700	2.670	2.680	-0.050	-1.8	2,014,600	5,414,678	437,400	-
2018-12-04	2.730	2.750	2.700	2.730	-0.020	-0.7	5,982,000	16,282,234	986,000	-
2018-12-03	2.640	2.750	2.630	2.750	0.140	5.4	7,017,100	18,974,569	273,200	200,000
2018-11-30	2.640	2.660	2.610	2.610	-0.040	-1.5	5,453,400	14,313,305	414,154	-
2018-11-29	2.680	2.690	2.640	2.650	-	-	2,587,100	6,865,116	223,500	-
2018-11-28	2.630	2.670	2.610	2.650	0.030	1.1	3,547,200	9,385,700	306,600	-
2018-11-27	2.650	2.660	2.610	2.620	-0.030	-1.1	2,859,500	7,518,462	522,400	-
2018-11-26	2.640	2.660	2.600	2.650	-	-	2,998,300	7,897,125	840,700	-
2018-11-23	2.640	2.650	2.630	2.650	0.010	0.4	1,311,600	3,467,488	223,300	200,000
2018-11-22	2.630	2.660	2.630	2.640	0.010	0.4	2,174,500	5,753,219	436,900	200,000
2018-11-21	2.630	2.660	2.620	2.630	-0.010	-0.4	1,688,600	4,454,426	348,400	-
2018-11-20	2.660	2.680	2.630	2.640	-0.050	-1.9	2,180,800	5,769,897	660,000	-
2018-11-19	2.710	2.710	2.660	2.690	-0.010	-0.4	2,512,100	6,741,015	1,163,800	-
2018-11-16	2.660	2.710	2.650	2.700	0.060	2.3	3,733,400	10,031,999	471,800	-
2018-11-15	2.640	2.660	2.630	2.640	0.010	0.4	2,148,700	5,684,284	254,700	-
2018-11-14	2.660	2.670	2.610	2.630	-0.050	-1.9	2,548,200	6,706,389	317,800	-
2018-11-13	2.630	2.680	2.620	2.680	-	-	3,402,700	9,056,327	793,600	-
2018-11-12	2.620	2.680	2.620	2.680	0.050	1.9	2,645,500	7,053,451	436,700	-
2018-11-09	2.640	2.660	2.620	2.630	-0.030	-1.1	7,052,900	18,723,944	704,900	-
2018-11-08	2.700	2.700	2.640	2.660	-0.010	-0.4	5,836,800	15,608,603	2,628,500	-
2018-11-07	2.720	2.720	2.660	2.670	-0.020	-0.7	7,187,600	19,306,005	1,155,600	-
2018-11-05	2.810	2.820	2.680	2.690	-0.150	-5.3	6,820,200	18,633,770	2,260,200	-
2018-11-02	2.850	2.870	2.800	2.840	-	-	3,733,000	10,597,246	1,165,700	-
2018-11-01	2.830	2.880	2.830	2.840	0.020	0.7	3,203,500	9,109,737	449,500	-
2018-10-31	2.790	2.840	2.780	2.820	0.050	1.8	4,418,500	12,416,235	1,149,200	-
2018-10-30	2.790	2.820	2.760	2.770	-0.030	-1.1	2,126,800	5,934,097	586,300	-
2018-10-29	2.800	2.820	2.780	2.800	0.030	1.1	1,659,000	4,648,384	400,600	-
2018-10-26	2.790	2.810	2.710	2.770	-0.020	-0.7	4,577,700	12,597,835	910,500	-
2018-10-25	2.780	2.810	2.750	2.790	-0.040	-1.4	3,261,600	9,096,003	281,400	-
2018-10-24	2.890	2.910	2.830	2.830	-0.050	-1.7	2,570,200	7,356,978	372,800	-
2018-10-23	2.910	2.930	2.870	2.880	-0.050	-1.7	2,769,800	8,021,105	489,200	-
2018-10-22	2.920	2.960	2.910	2.930	-	-	1,716,100	5,028,680	247,400	-
2018-10-19	2.950	2.970	2.880	2.930	-0.020	-0.7	12,530,400	36,662,419	2,546,600	-
2018-10-18	2.930	2.970	2.890	2.950	0.020	0.7	4,228,300	12,380,417	297,400	-
2018-10-17	2.960	2.970	2.930	2.930	0.030	1.0	3,038,500	8,947,355	637,000	-
2018-10-16	2.940	2.990	2.890	2.900	-0.030	-1.0	5,326,300	15,565,772	554,441	-

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 |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price