Sembcorp Industries Ltd (SGX:U96)
Singapore · Delayed Price · Currency is SGD 5.99
+0.03 (0.50%)
At close: Dec 5, 2025
Sembcorp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.97 | 5.97 | 5.92 | 5.93 | - | -0.50% | 1,290,000 |
| Dec 4, 2025 | 6.02 | 6.03 | 5.95 | 5.96 | 5.96 | -0.83% | 5,657,200 |
| Dec 3, 2025 | 6.07 | 6.07 | 5.97 | 6.01 | 6.01 | -0.99% | 11,893,400 |
| Dec 2, 2025 | 6.11 | 6.11 | 6.06 | 6.07 | 6.07 | -0.16% | 3,844,100 |
| Dec 1, 2025 | 6.13 | 6.16 | 6.06 | 6.08 | 6.08 | -0.82% | 4,440,200 |
| Nov 28, 2025 | 6.13 | 6.17 | 6.12 | 6.13 | 6.13 | - | 2,049,900 |
| Nov 27, 2025 | 6.16 | 6.18 | 6.12 | 6.13 | 6.13 | -0.16% | 3,868,200 |
| Nov 26, 2025 | 6.17 | 6.19 | 6.13 | 6.14 | 6.14 | 0.33% | 2,147,600 |
| Nov 25, 2025 | 6.22 | 6.26 | 6.12 | 6.12 | 6.12 | -0.81% | 4,696,700 |
| Nov 24, 2025 | 6.14 | 6.17 | 6.11 | 6.17 | 6.17 | 1.48% | 6,602,500 |
| Nov 21, 2025 | 6.28 | 6.29 | 6.06 | 6.08 | 6.08 | -3.65% | 12,917,200 |
| Nov 20, 2025 | 6.39 | 6.39 | 6.30 | 6.31 | 6.31 | 0.32% | 3,488,600 |
| Nov 19, 2025 | 6.33 | 6.40 | 6.29 | 6.29 | 6.29 | -1.26% | 4,996,000 |
| Nov 18, 2025 | 6.45 | 6.46 | 6.34 | 6.37 | 6.37 | -1.70% | 3,817,500 |
| Nov 17, 2025 | 6.44 | 6.51 | 6.44 | 6.48 | 6.48 | 0.62% | 2,252,300 |
| Nov 14, 2025 | 6.41 | 6.48 | 6.40 | 6.44 | 6.44 | -1.08% | 2,764,100 |
| Nov 13, 2025 | 6.46 | 6.51 | 6.45 | 6.51 | 6.51 | 0.46% | 2,972,206 |
| Nov 12, 2025 | 6.48 | 6.49 | 6.42 | 6.48 | 6.48 | 0.15% | 2,479,700 |
| Nov 11, 2025 | 6.39 | 6.52 | 6.39 | 6.47 | 6.47 | 1.73% | 5,723,300 |
| Nov 10, 2025 | 6.35 | 6.38 | 6.29 | 6.36 | 6.36 | 0.16% | 2,907,900 |
| Nov 7, 2025 | 6.35 | 6.38 | 6.31 | 6.35 | 6.35 | -0.31% | 3,979,200 |
| Nov 6, 2025 | 6.35 | 6.42 | 6.32 | 6.37 | 6.37 | 1.11% | 4,336,700 |
| Nov 5, 2025 | 6.31 | 6.32 | 6.20 | 6.30 | 6.30 | -0.94% | 7,105,900 |
| Nov 4, 2025 | 6.58 | 6.58 | 6.35 | 6.36 | 6.36 | -3.34% | 9,125,900 |
| Nov 3, 2025 | 6.55 | 6.64 | 6.55 | 6.58 | 6.58 | 0.77% | 5,486,400 |
| Oct 31, 2025 | 6.53 | 6.56 | 6.48 | 6.53 | 6.53 | 0.46% | 3,238,500 |
| Oct 30, 2025 | 6.58 | 6.58 | 6.44 | 6.50 | 6.50 | -0.76% | 3,487,000 |
| Oct 29, 2025 | 6.60 | 6.61 | 6.51 | 6.55 | 6.55 | -0.76% | 3,849,500 |
| Oct 28, 2025 | 6.58 | 6.65 | 6.58 | 6.60 | 6.60 | 0.46% | 4,039,600 |
| Oct 27, 2025 | 6.48 | 6.58 | 6.48 | 6.57 | 6.57 | 1.70% | 4,538,900 |
| Oct 24, 2025 | 6.46 | 6.49 | 6.45 | 6.46 | 6.46 | 0.16% | 2,003,200 |
| 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 |