Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 1.920
+0.050 / +2.67%

Share Price as of: 2021-04-13 17:16

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
2021-04-13	CD	1.890	1.930	1.880	1.920	0.050	2.7	5,533,400	10,590,773	1,139,800	-
2021-04-12	CD	1.920	1.920	1.860	1.870	-0.050	-2.6	10,145,200	19,107,981	3,101,800	-
2021-04-09	CD	1.940	1.950	1.910	1.920	-0.020	-1.0	3,350,200	6,457,677	519,600	-
2021-04-08	CD	1.960	1.960	1.930	1.940	-0.010	-0.5	4,050,300	7,893,737	977,800	-
2021-04-07	CD	1.970	1.980	1.950	1.950	-0.020	-1.0	2,751,400	5,390,449	648,100	-
2021-04-06	CD	1.970	2.010	1.950	1.970	-	-	5,488,900	10,845,116	554,900	-
2021-04-05	CD	1.880	1.970	1.880	1.970	0.100	5.3	13,005,700	25,174,119	463,900	-
2021-04-01	CD	1.840	1.870	1.840	1.870	0.030	1.6	3,456,800	6,430,609	333,500	-
2021-03-31	CD	1.860	1.870	1.830	1.840	-0.020	-1.1	2,821,500	5,215,000	95,900	-
2021-03-30	CD	1.840	1.880	1.830	1.860	0.020	1.1	8,616,500	16,059,854	777,300	-
2021-03-29	CD	1.840	1.850	1.820	1.840	-	-	2,061,700	3,784,947	132,900	-
2021-03-26	CD	1.830	1.860	1.820	1.840	0.010	0.5	8,492,400	15,661,324	736,200	-
2021-03-25	CD	1.790	1.830	1.790	1.830	0.040	2.2	4,428,200	8,024,291	600,700	-
2021-03-24	CD	1.780	1.800	1.770	1.790	0.020	1.1	1,883,500	3,373,012	160,500	-
2021-03-23	CD	1.790	1.790	1.750	1.770	-0.010	-0.6	2,161,900	3,833,989	207,200	-
2021-03-22	CD	1.780	1.810	1.780	1.780	-	-	3,381,600	6,054,615	121,000	-
2021-03-19	CD	1.800	1.810	1.780	1.780	-0.030	-1.7	3,258,400	5,826,061	169,600	-
2021-03-18	CD	1.810	1.820	1.800	1.810	-	-	1,819,100	3,289,692	205,100	-
2021-03-17	CD	1.820	1.820	1.790	1.810	-0.010	-0.5	1,442,900	2,597,150	150,300	-
2021-03-16	CD	1.820	1.830	1.800	1.820	-	-	2,104,300	3,814,333	228,200	-
2021-03-15	CD	1.820	1.830	1.810	1.820	-	-	1,355,900	2,472,675	173,000	-
2021-03-12	CD	1.830	1.830	1.790	1.820	0.010	0.6	4,756,000	8,610,107	474,200	-
2021-03-11	CD	1.830	1.850	1.810	1.810	-0.010	-0.5	3,642,800	6,660,806	476,200	-
2021-03-10	CD	1.830	1.840	1.800	1.820	-	-	6,856,100	12,499,037	500,600	-
2021-03-09	CD	1.770	1.830	1.760	1.820	0.060	3.4	14,335,700	25,854,069	670,500	-
2021-03-08	CD	1.770	1.790	1.750	1.760	-	-	3,110,300	5,507,036	153,300	-
2021-03-05	CD	1.750	1.780	1.740	1.760	-	-	7,106,700	12,497,992	1,189,000	-
2021-03-04	CD	1.760	1.770	1.740	1.760	-0.010	-0.6	2,994,900	5,278,973	163,700	-
2021-03-03	CD	1.770	1.770	1.750	1.770	-	-	3,924,600	6,919,358	335,320	-
2021-03-02	CD	1.780	1.790	1.730	1.770	-	-	7,051,200	12,420,182	789,100	-
2021-03-01	CD	1.730	1.800	1.730	1.770	0.040	2.3	8,640,500	15,328,739	820,800	-
2021-02-26	CD	1.740	1.750	1.710	1.730	-0.030	-1.7	5,233,500	9,067,111	254,400	-
2021-02-25	CD	1.680	1.780	1.680	1.760	0.100	6.0	11,522,800	20,092,890	466,800	-
2021-02-24	CD	1.650	1.690	1.650	1.660	-	-	2,946,600	4,909,354	952,300	-
2021-02-23		1.630	1.690	1.630	1.660	0.040	2.5	3,294,200	5,473,762	977,000	-
2021-02-22		1.620	1.650	1.620	1.620	-0.010	-0.6	1,882,780	3,074,436	505,700	-
2021-02-19		1.640	1.640	1.620	1.630	-0.010	-0.6	2,607,700	4,251,625	780,900	-
2021-02-18		1.660	1.680	1.640	1.640	-0.030	-1.8	3,785,000	6,251,887	989,700	-
2021-02-17		1.690	1.690	1.660	1.670	-0.020	-1.2	2,735,700	4,566,853	788,100	-
2021-02-16		1.690	1.710	1.680	1.690	-	-	2,558,400	4,336,474	1,338,700	-
2021-02-15		1.690	1.710	1.670	1.690	0.010	0.6	3,265,000	5,518,608	1,072,700	-

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