Sembcorp Industries Ltd (SGX:U96)
Singapore · Delayed Price · Currency is SGD 6.46
+0.01 (0.16%)
Oct 24, 2025, 5:13 PM SGT
Sembcorp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.46 | 6.49 | 6.45 | 6.46 | 6.46 | 0.16% | 1,930,100 |
| Oct 23, 2025 | 6.42 | 6.46 | 6.37 | 6.45 | 6.45 | 0.16% | 2,522,400 |
| Oct 22, 2025 | 6.39 | 6.44 | 6.36 | 6.44 | 6.44 | 0.94% | 3,579,300 |
| Oct 21, 2025 | 6.32 | 6.39 | 6.29 | 6.38 | 6.38 | 2.41% | 4,563,800 |
| Oct 17, 2025 | 6.29 | 6.31 | 6.20 | 6.23 | 6.23 | -1.27% | 3,516,100 |
| Oct 16, 2025 | 6.31 | 6.33 | 6.25 | 6.31 | 6.31 | -0.32% | 3,206,800 |
| Oct 15, 2025 | 6.30 | 6.37 | 6.27 | 6.33 | 6.33 | 0.96% | 3,982,700 |
| Oct 14, 2025 | 6.39 | 6.42 | 6.24 | 6.27 | 6.27 | -1.57% | 4,411,100 |
| Oct 13, 2025 | 6.29 | 6.40 | 6.25 | 6.37 | 6.37 | -0.62% | 5,730,500 |
| Oct 10, 2025 | 6.47 | 6.50 | 6.40 | 6.41 | 6.41 | -0.93% | 3,810,500 |
| Oct 9, 2025 | 6.43 | 6.55 | 6.42 | 6.47 | 6.47 | 0.62% | 6,777,900 |
| Oct 8, 2025 | 6.39 | 6.46 | 6.33 | 6.43 | 6.43 | 1.10% | 4,607,000 |
| Oct 7, 2025 | 6.23 | 6.42 | 6.22 | 6.36 | 6.36 | 2.58% | 9,224,000 |
| Oct 6, 2025 | 6.25 | 6.26 | 6.18 | 6.20 | 6.20 | -0.32% | 2,956,300 |
| Oct 3, 2025 | 6.10 | 6.29 | 6.09 | 6.22 | 6.22 | 2.30% | 9,672,200 |
| Oct 2, 2025 | 6.05 | 6.11 | 6.03 | 6.08 | 6.08 | 0.50% | 4,176,100 |
| Oct 1, 2025 | 6.05 | 6.10 | 6.04 | 6.05 | 6.05 | 0.50% | 3,267,400 |
| Sep 30, 2025 | 6.03 | 6.05 | 5.96 | 6.02 | 6.02 | - | 4,991,300 |
| Sep 29, 2025 | 6.04 | 6.05 | 6.00 | 6.02 | 6.02 | 0.17% | 2,946,700 |
| Sep 26, 2025 | 6.03 | 6.04 | 6.00 | 6.01 | 6.01 | -0.33% | 2,849,500 |
| Sep 25, 2025 | 6.07 | 6.08 | 6.02 | 6.03 | 6.03 | -0.50% | 3,328,800 |
| Sep 24, 2025 | 6.10 | 6.10 | 6.05 | 6.06 | 6.06 | -0.66% | 4,576,200 |
| Sep 23, 2025 | 6.07 | 6.13 | 6.07 | 6.10 | 6.10 | 0.66% | 2,907,100 |
| Sep 22, 2025 | 6.08 | 6.10 | 6.05 | 6.06 | 6.06 | -0.33% | 2,668,400 |
| Sep 19, 2025 | 6.06 | 6.11 | 6.05 | 6.08 | 6.08 | 0.16% | 4,517,600 |
| Sep 18, 2025 | 6.08 | 6.09 | 6.05 | 6.07 | 6.07 | 0.17% | 3,304,200 |
| Sep 17, 2025 | 6.12 | 6.13 | 6.06 | 6.06 | 6.06 | -0.98% | 5,519,200 |
| Sep 16, 2025 | 6.16 | 6.17 | 6.10 | 6.12 | 6.12 | -0.33% | 4,183,600 |
| Sep 15, 2025 | 6.13 | 6.16 | 6.11 | 6.14 | 6.14 | 0.16% | 3,337,500 |
| Sep 12, 2025 | 6.12 | 6.14 | 6.09 | 6.13 | 6.13 | 0.33% | 2,582,500 |
| Sep 11, 2025 | 6.11 | 6.13 | 6.08 | 6.11 | 6.11 | 0.49% | 2,878,700 |
| Sep 10, 2025 | 6.08 | 6.11 | 6.06 | 6.08 | 6.08 | 0.16% | 3,067,700 |
| Sep 9, 2025 | 6.16 | 6.16 | 6.05 | 6.07 | 6.07 | -1.30% | 6,805,900 |
| Sep 8, 2025 | 6.14 | 6.17 | 6.11 | 6.15 | 6.15 | 0.49% | 3,021,100 |
| Sep 5, 2025 | 6.12 | 6.14 | 6.09 | 6.12 | 6.12 | 0.49% | 3,093,300 |
| Sep 4, 2025 | 6.14 | 6.14 | 6.08 | 6.09 | 6.09 | -0.65% | 3,852,900 |
| Sep 3, 2025 | 6.14 | 6.15 | 6.08 | 6.13 | 6.13 | 0.16% | 4,132,100 |
| Sep 2, 2025 | 6.11 | 6.20 | 6.11 | 6.12 | 6.12 | 0.49% | 7,317,400 |
| Sep 1, 2025 | 6.09 | 6.10 | 6.05 | 6.09 | 6.09 | 0.33% | 3,001,700 |
| Aug 29, 2025 | 6.04 | 6.09 | 6.04 | 6.07 | 6.07 | 0.66% | 3,373,800 |
| Aug 28, 2025 | 6.05 | 6.07 | 6.02 | 6.03 | 6.03 | -0.33% | 3,587,800 |
| Aug 27, 2025 | 6.10 | 6.11 | 6.03 | 6.05 | 6.05 | -0.66% | 3,879,200 |
| Aug 26, 2025 | 6.11 | 6.12 | 6.03 | 6.09 | 6.09 | -0.33% | 8,063,800 |
| Aug 25, 2025 | 6.16 | 6.18 | 6.11 | 6.11 | 6.11 | -0.16% | 4,904,000 |
| Aug 22, 2025 | 6.08 | 6.13 | 6.06 | 6.12 | 6.12 | 0.66% | 4,699,400 |
| Aug 21, 2025 | 6.07 | 6.11 | 6.07 | 6.08 | 6.08 | 0.33% | 3,467,900 |
| Aug 20, 2025 | 6.10 | 6.16 | 6.06 | 6.06 | 6.06 | -0.66% | 5,185,900 |
| Aug 19, 2025 | 6.01 | 6.13 | 5.95 | 6.10 | 6.10 | 1.50% | 7,714,700 |
| Aug 18, 2025 | 6.15 | 6.15 | 6.01 | 6.01 | 6.01 | -2.28% | 11,263,500 |
| Aug 15, 2025 | 6.18 | 6.18 | 6.06 | 6.15 | 6.15 | -1.91% | 12,176,100 |