Sembcorp Industries Ltd (SGX:U96)
Singapore · Delayed Price · Currency is SGD 6.01
+0.16 (2.74%)
Mar 18, 2026, 11:40 AM SGT
Sembcorp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.90 | 6.00 | 5.87 | 5.98 | - | 2.22% | 2,781,900 |
| 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 |
| Jan 22, 2026 | 6.01 | 6.04 | 5.97 | 5.97 | 5.97 | -0.33% | 4,612,000 |
| Jan 21, 2026 | 6.03 | 6.03 | 5.95 | 5.99 | 5.99 | -1.48% | 9,530,600 |
| Jan 20, 2026 | 6.16 | 6.16 | 6.06 | 6.08 | 6.08 | -1.30% | 3,863,300 |
| Jan 19, 2026 | 6.10 | 6.18 | 6.09 | 6.16 | 6.16 | 0.65% | 5,042,600 |
| Jan 16, 2026 | 5.98 | 6.12 | 5.97 | 6.12 | 6.12 | 2.34% | 6,080,700 |
| Jan 15, 2026 | 6.01 | 6.01 | 5.95 | 5.98 | 5.98 | -0.50% | 3,954,800 |
| Jan 14, 2026 | 6.02 | 6.02 | 5.96 | 6.01 | 6.01 | -0.17% | 4,547,200 |
| Jan 13, 2026 | 6.01 | 6.03 | 5.96 | 6.02 | 6.02 | 0.33% | 4,540,900 |
| Jan 12, 2026 | 6.00 | 6.03 | 5.97 | 6.00 | 6.00 | 0.17% | 3,616,400 |
| Jan 9, 2026 | 6.03 | 6.03 | 5.96 | 5.99 | 5.99 | -0.66% | 4,517,200 |
| Jan 8, 2026 | 6.09 | 6.10 | 6.00 | 6.03 | 6.03 | -0.99% | 5,098,300 |
| Jan 7, 2026 | 6.09 | 6.09 | 6.03 | 6.09 | 6.09 | 0.33% | 2,863,500 |
| Jan 6, 2026 | 6.05 | 6.10 | 6.01 | 6.07 | 6.07 | -0.16% | 3,386,700 |