Sembcorp Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	5.33	5.46	5.33	5.45	-	2.44%	1,403,300
Jul 20, 2026	5.35	5.35	5.27	5.32	5.32	-0.75%	7,112,400
Jul 17, 2026	5.48	5.49	5.34	5.36	5.36	-2.19%	11,553,200
Jul 16, 2026	5.57	5.57	5.43	5.48	5.48	-1.62%	11,636,000
Jul 15, 2026	5.55	5.59	5.51	5.57	5.57	1.09%	6,266,700
Jul 14, 2026	5.61	5.62	5.51	5.51	5.51	-2.13%	11,313,500
Jul 13, 2026	5.71	5.71	5.60	5.63	5.63	-0.88%	6,461,200
Jul 10, 2026	5.63	5.74	5.59	5.68	5.68	1.43%	9,889,700
Jul 9, 2026	5.66	5.66	5.60	5.60	5.60	-1.06%	29,275,980
Jul 8, 2026	5.73	5.73	5.65	5.66	5.66	-1.22%	10,107,700
Jul 7, 2026	5.79	5.79	5.70	5.73	5.73	-0.35%	12,207,400
Jul 6, 2026	5.95	5.95	5.75	5.75	5.75	-3.85%	15,433,900
Jul 3, 2026	6.20	6.20	5.91	5.98	5.98	-3.39%	19,078,800
Jul 2, 2026	6.28	6.29	6.15	6.19	6.19	-0.64%	6,179,500
Jul 1, 2026	6.38	6.38	6.20	6.23	6.23	-1.89%	5,866,900
Jun 30, 2026	6.46	6.46	6.30	6.35	6.35	-1.40%	5,114,500
Jun 29, 2026	6.48	6.49	6.38	6.44	6.44	-0.31%	1,981,600
Jun 26, 2026	6.48	6.51	6.35	6.46	6.46	-0.77%	4,576,300
Jun 25, 2026	6.48	6.56	6.45	6.51	6.51	0.62%	4,061,800
Jun 24, 2026	6.41	6.53	6.40	6.47	6.47	1.09%	7,249,700
Jun 23, 2026	6.37	6.43	6.35	6.40	6.40	0.63%	4,369,900
Jun 22, 2026	6.38	6.38	6.30	6.36	6.36	0.63%	1,933,300
Jun 19, 2026	6.41	6.41	6.31	6.32	6.32	-1.25%	4,070,600
Jun 18, 2026	6.35	6.41	6.29	6.40	6.40	1.43%	5,661,300
Jun 17, 2026	6.31	6.34	6.28	6.31	6.31	0.96%	3,415,400
Jun 16, 2026	6.23	6.32	6.18	6.25	6.25	0.64%	3,962,900
Jun 15, 2026	6.19	6.30	6.19	6.21	6.21	1.31%	4,919,700
Jun 12, 2026	6.20	6.20	6.08	6.13	6.13	-	3,981,200
Jun 11, 2026	6.10	6.16	6.06	6.13	6.13	-	3,935,400
Jun 10, 2026	6.17	6.18	6.09	6.13	6.13	-0.16%	3,417,100
Jun 9, 2026	6.06	6.18	6.06	6.14	6.14	1.32%	3,832,400
Jun 8, 2026	6.10	6.13	6.03	6.06	6.06	-1.14%	4,467,900
Jun 5, 2026	6.21	6.21	6.13	6.13	6.13	-1.29%	3,938,898
Jun 4, 2026	6.28	6.28	6.15	6.21	6.21	-1.27%	4,579,200
Jun 3, 2026	6.30	6.36	6.24	6.29	6.29	0.16%	4,390,900
Jun 2, 2026	6.46	6.46	6.25	6.28	6.28	-1.72%	4,812,600
May 29, 2026	6.39	6.40	6.34	6.39	6.39	1.27%	11,652,200
May 28, 2026	6.29	6.46	6.25	6.31	6.31	1.61%	9,857,900
May 26, 2026	6.23	6.26	6.20	6.21	6.21	-0.16%	2,092,700
May 25, 2026	6.24	6.26	6.20	6.22	6.22	0.16%	2,380,100
May 22, 2026	6.20	6.22	6.16	6.21	6.21	0.65%	2,510,600
May 21, 2026	6.22	6.25	6.15	6.17	6.17	-0.16%	3,209,000
May 20, 2026	6.13	6.18	6.08	6.18	6.18	0.98%	3,077,800
May 19, 2026	6.15	6.16	6.10	6.12	6.12	0.16%	3,244,900
May 18, 2026	6.14	6.17	6.07	6.11	6.11	-0.33%	4,042,600
May 15, 2026	6.23	6.23	6.10	6.13	6.13	-0.97%	5,540,200
May 14, 2026	6.29	6.29	6.16	6.19	6.19	-0.96%	4,762,700
May 13, 2026	6.29	6.35	6.25	6.25	6.25	0.48%	6,060,866
May 12, 2026	6.17	6.24	6.16	6.22	6.22	0.65%	4,773,800
May 11, 2026	6.39	6.39	6.14	6.18	6.18	-2.68%	9,443,700