Sembcorp Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	6.78	6.78	6.78	6.78	-	-	31,000
Apr 6, 2026	6.75	6.83	6.75	6.78	6.78	0.44%	3,263,700
Apr 2, 2026	6.80	6.80	6.66	6.75	6.75	-0.30%	3,766,600
Apr 1, 2026	6.68	6.78	6.66	6.77	6.77	2.11%	8,711,400
Mar 31, 2026	6.71	6.75	6.60	6.63	6.63	-0.75%	6,426,300
Mar 30, 2026	6.43	6.72	6.43	6.68	6.68	2.77%	14,459,600
Mar 27, 2026	6.38	6.57	6.32	6.50	6.50	1.72%	12,919,100
Mar 26, 2026	6.40	6.45	6.37	6.39	6.39	-	5,461,200
Mar 25, 2026	6.37	6.40	6.30	6.39	6.39	1.11%	6,668,200
Mar 24, 2026	6.35	6.38	6.20	6.32	6.32	0.16%	8,824,400
Mar 23, 2026	6.11	6.38	6.11	6.31	6.31	2.60%	23,912,000
Mar 20, 2026	6.19	6.21	6.11	6.15	6.15	-0.16%	7,415,700
Mar 19, 2026	6.05	6.23	6.01	6.16	6.16	0.98%	11,522,000
Mar 18, 2026	5.90	6.11	5.87	6.10	6.10	4.27%	11,295,300
Mar 17, 2026	5.80	5.85	5.77	5.85	5.85	1.56%	4,911,700
Mar 16, 2026	5.75	5.82	5.74	5.76	5.76	-0.17%	3,389,200
Mar 13, 2026	5.70	5.81	5.70	5.77	5.77	-	3,087,600
Mar 12, 2026	5.79	5.80	5.70	5.77	5.77	-0.86%	4,606,000
Mar 11, 2026	5.73	5.84	5.73	5.82	5.82	1.75%	5,535,200
Mar 10, 2026	5.79	5.79	5.66	5.72	5.72	0.35%	7,937,800
Mar 9, 2026	5.66	5.75	5.60	5.70	5.70	-0.35%	6,595,000
Mar 6, 2026	5.68	5.78	5.63	5.72	5.72	0.70%	5,980,500
Mar 5, 2026	5.80	5.84	5.67	5.68	5.68	-0.70%	7,437,662
Mar 4, 2026	5.86	5.87	5.65	5.72	5.72	-2.72%	12,356,800
Mar 3, 2026	5.95	5.98	5.87	5.88	5.88	-0.51%	7,144,000
Mar 2, 2026	6.00	6.04	5.90	5.91	5.91	-3.43%	12,723,400
Feb 27, 2026	6.06	6.12	5.99	6.12	6.12	0.82%	7,316,800
Feb 26, 2026	6.23	6.25	6.05	6.07	6.07	-2.10%	8,177,200
Feb 25, 2026	6.30	6.31	6.12	6.20	6.20	-1.59%	10,408,400
Feb 24, 2026	6.32	6.32	6.23	6.30	6.30	-0.79%	8,705,900
Feb 23, 2026	6.34	6.35	6.32	6.35	6.35	0.47%	4,567,200
Feb 20, 2026	6.38	6.38	6.30	6.32	6.32	-0.32%	3,888,800
Feb 19, 2026	6.34	6.38	6.30	6.34	6.34	0.63%	4,067,300
Feb 16, 2026	6.26	6.33	6.24	6.30	6.30	0.80%	3,570,400
Feb 13, 2026	6.29	6.29	6.20	6.25	6.25	-0.95%	5,105,300
Feb 12, 2026	6.28	6.34	6.27	6.31	6.31	0.96%	6,925,200
Feb 11, 2026	6.10	6.25	6.07	6.25	6.25	2.29%	9,777,700
Feb 10, 2026	6.11	6.15	6.09	6.11	6.11	0.16%	3,650,400
Feb 9, 2026	6.09	6.15	6.07	6.10	6.10	0.83%	5,259,700
Feb 6, 2026	6.03	6.05	6.00	6.05	6.05	-0.33%	4,295,400
Feb 5, 2026	6.04	6.09	6.03	6.07	6.07	0.50%	3,455,100
Feb 4, 2026	6.05	6.08	6.01	6.04	6.04	-0.17%	2,698,800
Feb 3, 2026	6.05	6.07	6.01	6.05	6.05	0.67%	2,932,400
Feb 2, 2026	6.06	6.09	5.96	6.01	6.01	-0.33%	3,488,900
Jan 30, 2026	6.15	6.18	6.01	6.03	6.03	-1.63%	5,178,900
Jan 29, 2026	5.99	6.15	5.99	6.13	6.13	3.55%	10,393,500
Jan 28, 2026	5.93	5.97	5.92	5.92	5.92	-0.17%	3,504,500
Jan 27, 2026	5.95	5.98	5.90	5.93	5.93	-0.50%	6,255,700
Jan 26, 2026	6.00	6.03	5.95	5.96	5.96	-0.50%	4,171,500
Jan 23, 2026	5.99	6.05	5.98	5.99	5.99	0.34%	3,992,500