Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 2.290
+0.210 / +10.10%

Share Price as of: 2019-10-21 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
2019-10-21		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	-
2019-10-04		2.060	2.070	2.050	2.060	-	-	2,211,900	4,554,377	194,400	-
2019-10-03		2.040	2.080	2.030	2.060	-	-	3,928,500	8,065,989	665,100	-
2019-10-02		2.100	2.110	2.050	2.060	-0.070	-3.3	6,031,400	12,459,002	1,722,600	-
2019-10-01		2.100	2.130	2.090	2.130	0.050	2.4	2,381,000	5,045,558	291,900	-
2019-09-30		2.110	2.120	2.060	2.080	-0.050	-2.3	4,308,200	8,961,388	246,800	-
2019-09-27		2.160	2.160	2.110	2.130	-0.040	-1.8	2,376,400	5,053,372	605,400	-
2019-09-26		2.170	2.190	2.150	2.170	0.040	1.9	3,942,400	8,550,209	522,200	-
2019-09-25		2.160	2.180	2.130	2.130	-0.040	-1.8	2,717,300	5,851,590	633,800	-
2019-09-24		2.160	2.180	2.150	2.170	0.030	1.4	3,269,900	7,081,012	825,100	-
2019-09-23		2.190	2.190	2.130	2.140	-0.040	-1.8	1,930,100	4,149,944	322,100	-
2019-09-20		2.170	2.180	2.150	2.180	0.030	1.4	2,582,500	5,610,890	265,900	-
2019-09-19		2.180	2.190	2.150	2.150	-0.030	-1.4	3,115,100	6,745,360	412,300	-
2019-09-18		2.210	2.220	2.160	2.180	-0.040	-1.8	4,325,000	9,432,612	952,000	-
2019-09-17		2.220	2.230	2.180	2.220	0.010	0.5	4,293,600	9,461,556	1,145,800	-
2019-09-16		2.260	2.270	2.210	2.210	-0.020	-0.9	4,699,500	10,487,242	661,800	-
2019-09-13		2.200	2.240	2.190	2.230	0.040	1.8	3,768,300	8,355,594	379,500	-
2019-09-12		2.220	2.220	2.180	2.190	-0.020	-0.9	3,259,300	7,153,212	221,700	-
2019-09-11		2.170	2.230	2.150	2.210	0.060	2.8	9,320,800	20,479,405	412,800	-
2019-09-10		2.150	2.170	2.130	2.150	-	-	3,507,600	7,532,789	523,200	-
2019-09-09		2.130	2.160	2.130	2.150	0.020	0.9	2,774,800	5,971,510	513,200	-
2019-09-06		2.130	2.160	2.120	2.130	0.010	0.5	1,762,800	3,765,388	304,900	-
2019-09-05		2.160	2.170	2.110	2.120	-0.030	-1.4	3,573,100	7,615,760	435,900	-
2019-09-04		2.090	2.160	2.090	2.150	0.050	2.4	4,368,700	9,321,199	566,800	-
2019-09-03		2.030	2.110	2.030	2.100	0.060	2.9	6,978,300	14,538,664	557,300	-
2019-09-02		2.060	2.070	2.020	2.040	-0.030	-1.4	3,829,000	7,811,066	399,700	-
2019-08-30		2.080	2.100	2.060	2.070	-0.010	-0.5	5,013,600	10,430,428	801,400	-
2019-08-29		2.040	2.090	2.010	2.080	0.050	2.5	4,488,200	9,195,935	589,776	-
2019-08-28		2.080	2.090	2.030	2.030	-0.040	-1.9	4,964,800	10,182,674	592,200	-
2019-08-27		2.130	2.130	2.060	2.070	-0.060	-2.8	6,923,900	14,442,666	528,526	-
2019-08-26		2.150	2.160	2.110	2.130	-0.080	-3.6	6,517,800	13,865,150	1,593,800	-
2019-08-23		2.230	2.230	2.180	2.210	-0.020	-0.9	5,162,000	11,355,380	1,081,800	-
2019-08-22	XD	2.270	2.270	2.220	2.230	-0.030	-1.3	2,931,100	6,559,840	662,900	-
2019-08-21	XD	2.230	2.270	2.220	2.260	0.010	0.4	2,971,500	6,680,795	459,200	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO