Sembcorp Share Price History (SGX:U96)

SGX Listed Stock

SEMBCORP INDUSTRIES LTD (SGX:U96)

SGD 2.400
0.000 / 0.00%

Share Price as of: 2019-06-26 09:40

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
2019-06-25	2.420	2.420	2.400	2.400	-0.010	-0.4	3,902,700	9,397,059	1,173,800	-
2019-06-24	2.460	2.470	2.410	2.410	-0.040	-1.6	4,779,600	11,611,330	366,600	-
2019-06-21	2.480	2.490	2.450	2.450	-0.020	-0.8	4,970,900	12,236,918	626,800	-
2019-06-20	2.460	2.480	2.450	2.470	0.030	1.2	5,654,900	13,939,414	424,700	-
2019-06-19	2.410	2.450	2.410	2.440	0.050	2.1	10,080,600	24,504,604	150,200	-
2019-06-18	2.360	2.400	2.350	2.390	0.040	1.7	7,097,200	16,848,697	810,800	-
2019-06-17	2.360	2.380	2.350	2.350	-0.020	-0.8	3,589,100	8,473,931	93,100	-
2019-06-14	2.370	2.370	2.350	2.370	-0.010	-0.4	3,433,700	8,110,962	247,700	-
2019-06-13	2.360	2.380	2.350	2.380	-	-	4,408,900	10,413,306	148,900	-
2019-06-12	2.410	2.410	2.360	2.380	-0.030	-1.2	6,089,900	14,512,361	289,100	-
2019-06-11	2.380	2.420	2.370	2.410	0.030	1.3	4,231,500	10,150,542	88,100	-
2019-06-10	2.380	2.400	2.360	2.380	0.020	0.8	5,525,100	13,179,929	149,300	-
2019-06-07	2.340	2.380	2.330	2.360	0.030	1.3	5,512,200	12,997,945	326,800	-
2019-06-06	2.350	2.360	2.320	2.330	-0.060	-2.5	7,442,100	17,402,879	1,546,500	-
2019-06-04	2.380	2.400	2.370	2.390	0.010	0.4	3,388,700	8,078,364	817,389	-
2019-06-03	2.410	2.410	2.360	2.380	-0.030	-1.2	4,681,000	11,143,839	631,700	-
2019-05-31	2.410	2.430	2.400	2.410	-0.030	-1.2	3,765,500	9,086,081	638,200	-
2019-05-30	2.440	2.480	2.430	2.440	-0.010	-0.4	3,087,300	7,568,674	1,003,900	-
2019-05-29	2.440	2.470	2.430	2.450	-	-	2,112,000	5,174,816	471,900	-
2019-05-28	2.460	2.480	2.450	2.450	-0.020	-0.8	2,939,500	7,227,389	309,600	-
2019-05-27	2.470	2.470	2.440	2.470	-	-	2,436,200	5,986,974	264,600	-
2019-05-24	2.450	2.480	2.440	2.470	0.010	0.4	2,026,500	4,986,801	374,100	-
2019-05-23	2.500	2.500	2.440	2.460	-0.040	-1.6	4,141,000	10,190,715	1,310,805	-
2019-05-22	2.510	2.530	2.490	2.500	-0.010	-0.4	3,020,800	7,564,887	376,800	-
2019-05-21	2.530	2.540	2.510	2.510	-0.020	-0.8	2,285,000	5,769,790	554,000	-
2019-05-17	2.550	2.560	2.530	2.530	-0.020	-0.8	1,967,900	5,000,661	383,683	-
2019-05-16	2.530	2.570	2.530	2.550	0.010	0.4	2,566,847	6,540,414	288,200	-
2019-05-15	2.540	2.560	2.510	2.540	0.010	0.4	3,626,900	9,201,589	805,100	-
2019-05-14	2.510	2.530	2.470	2.530	0.010	0.4	3,097,300	7,777,085	421,000	-
2019-05-13	2.520	2.540	2.510	2.520	-0.010	-0.4	1,724,400	4,344,852	325,200	-
2019-05-10	2.570	2.590	2.520	2.530	-0.020	-0.8	4,422,000	11,237,155	803,600	-
2019-05-09	2.570	2.580	2.540	2.550	-0.040	-1.5	3,381,400	8,652,805	624,300	-
2019-05-08	2.590	2.600	2.570	2.590	-0.040	-1.5	3,108,000	8,028,911	327,900	-
2019-05-07	2.600	2.640	2.580	2.630	0.040	1.5	2,262,600	5,904,577	227,600	-
2019-05-06	2.640	2.640	2.570	2.590	-0.070	-2.6	2,958,700	7,678,181	167,600	-
2019-05-03	2.650	2.670	2.640	2.660	-0.010	-0.4	1,856,500	4,926,719	67,500	-
2019-05-02	2.650	2.670	2.640	2.670	0.010	0.4	1,592,900	4,234,415	188,973	-
2019-04-30	2.680	2.690	2.640	2.660	-0.030	-1.1	3,824,600	10,186,267	164,400	-
2019-04-29	2.690	2.700	2.660	2.690	-0.020	-0.7	3,337,100	8,952,827	35,600	-
2019-04-26	2.710	2.730	2.700	2.710	-0.010	-0.4	2,159,400	5,852,963	89,500	-

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
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News