Sembcorp Industries Ltd (SGX:U96)
Singapore · Delayed Price · Currency is SGD 5.90
-0.03 (-0.51%)
Sep 23, 2026, 5:11 PM SGT
Sembcorp Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.95 | 5.96 | 5.90 | 5.90 | 5.90 | -0.51% | 3,391,200 |
| Sep 22, 2026 | 5.90 | 5.97 | 5.82 | 5.93 | 5.93 | 0.51% | 5,943,400 |
| Sep 21, 2026 | 5.90 | 5.92 | 5.86 | 5.90 | 5.90 | - | 2,860,500 |
| Sep 18, 2026 | 5.97 | 5.97 | 5.88 | 5.90 | 5.90 | -0.51% | 4,464,069 |
| Sep 17, 2026 | 5.96 | 5.98 | 5.91 | 5.93 | 5.93 | -0.34% | 4,630,700 |
| Sep 16, 2026 | 6.00 | 6.00 | 5.92 | 5.95 | 5.95 | -0.83% | 4,101,900 |
| Sep 15, 2026 | 6.03 | 6.11 | 5.97 | 6.00 | 6.00 | -0.83% | 4,196,600 |
| Sep 14, 2026 | 6.10 | 6.11 | 6.04 | 6.05 | 6.05 | -0.82% | 3,228,300 |
| Sep 11, 2026 | 6.12 | 6.12 | 6.04 | 6.10 | 6.10 | - | 4,220,400 |
| Sep 10, 2026 | 6.17 | 6.18 | 6.10 | 6.10 | 6.10 | -1.45% | 4,659,100 |
| Sep 9, 2026 | 6.18 | 6.21 | 6.11 | 6.19 | 6.19 | -0.32% | 4,635,700 |
| Sep 8, 2026 | 6.13 | 6.22 | 6.09 | 6.21 | 6.21 | 1.64% | 7,388,400 |
| Sep 7, 2026 | 6.11 | 6.15 | 6.07 | 6.11 | 6.11 | - | 4,635,900 |
| Sep 4, 2026 | 6.17 | 6.17 | 6.08 | 6.11 | 6.11 | -1.13% | 9,019,464 |
| Sep 3, 2026 | 6.13 | 6.21 | 6.04 | 6.18 | 6.18 | 1.48% | 10,102,100 |
| Sep 2, 2026 | 6.06 | 6.15 | 6.04 | 6.09 | 6.09 | 0.50% | 9,409,500 |
| Sep 1, 2026 | 5.91 | 6.18 | 5.91 | 6.06 | 6.06 | 2.36% | 26,390,629 |
| Aug 31, 2026 | 5.94 | 6.09 | 5.83 | 5.92 | 5.92 | -1.50% | 110,562,400 |
| Aug 28, 2026 | 6.09 | 6.11 | 6.00 | 6.01 | 6.01 | -1.31% | 6,102,200 |
| Aug 27, 2026 | 6.15 | 6.15 | 6.04 | 6.09 | 6.09 | -0.49% | 5,438,800 |
| Aug 26, 2026 | 5.97 | 6.16 | 5.95 | 6.12 | 6.12 | 1.16% | 12,558,500 |
| Aug 25, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | 1.00% | 3,861,800 |
| Aug 24, 2026 | 6.03 | 6.08 | 5.93 | 5.99 | 5.99 | -0.83% | 6,272,400 |
| Aug 21, 2026 | 5.89 | 6.04 | 5.88 | 6.04 | 6.04 | 1.68% | 5,534,000 |
| Aug 20, 2026 | 6.06 | 6.06 | 5.97 | 6.05 | 5.94 | 0.17% | 6,943,700 |
| Aug 19, 2026 | 6.08 | 6.09 | 6.00 | 6.04 | 5.93 | -0.66% | 6,631,800 |
| Aug 18, 2026 | 5.96 | 6.10 | 5.93 | 6.08 | 5.97 | 1.84% | 10,523,200 |
| Aug 17, 2026 | 5.92 | 5.97 | 5.85 | 5.97 | 5.86 | 2.40% | 9,086,400 |
| Aug 14, 2026 | 5.57 | 5.85 | 5.57 | 5.83 | 5.72 | 4.29% | 16,460,600 |
| Aug 13, 2026 | 5.64 | 5.64 | 5.50 | 5.59 | 5.49 | -2.27% | 14,317,100 |
| Aug 12, 2026 | 5.68 | 5.73 | 5.61 | 5.72 | 5.62 | 1.06% | 7,248,600 |
| Aug 11, 2026 | 5.62 | 5.70 | 5.60 | 5.66 | 5.56 | 1.07% | 8,175,300 |
| Aug 7, 2026 | 5.60 | 5.61 | 5.55 | 5.60 | 5.50 | 0.18% | 5,483,100 |
| Aug 6, 2026 | 5.60 | 5.61 | 5.55 | 5.59 | 5.49 | -0.36% | 4,925,300 |
| Aug 5, 2026 | 5.62 | 5.62 | 5.52 | 5.61 | 5.51 | 0.18% | 7,360,400 |
| Aug 4, 2026 | 5.57 | 5.60 | 5.55 | 5.60 | 5.50 | 0.54% | 4,909,100 |
| Aug 3, 2026 | 5.53 | 5.57 | 5.50 | 5.57 | 5.47 | 0.91% | 4,631,900 |
| Jul 31, 2026 | 5.54 | 5.54 | 5.40 | 5.52 | 5.42 | -0.36% | 7,860,600 |
| Jul 30, 2026 | 5.52 | 5.58 | 5.45 | 5.54 | 5.44 | -0.54% | 10,535,697 |
| Jul 29, 2026 | 5.43 | 5.59 | 5.35 | 5.57 | 5.47 | 2.77% | 9,500,000 |
| Jul 28, 2026 | 5.29 | 5.42 | 5.27 | 5.42 | 5.32 | 2.46% | 6,867,400 |
| Jul 27, 2026 | 5.28 | 5.32 | 5.22 | 5.29 | 5.19 | 0.38% | 5,923,700 |
| Jul 24, 2026 | 5.26 | 5.29 | 5.23 | 5.27 | 5.17 | -0.38% | 6,171,200 |
| Jul 23, 2026 | 5.45 | 5.45 | 5.26 | 5.29 | 5.19 | -2.76% | 12,018,400 |
| Jul 22, 2026 | 5.43 | 5.48 | 5.40 | 5.44 | 5.34 | 0.18% | 5,188,800 |
| Jul 21, 2026 | 5.33 | 5.48 | 5.33 | 5.43 | 5.33 | 2.07% | 7,720,000 |
| Jul 20, 2026 | 5.35 | 5.35 | 5.27 | 5.32 | 5.22 | -0.75% | 7,112,400 |
| Jul 17, 2026 | 5.48 | 5.49 | 5.34 | 5.36 | 5.26 | -2.19% | 11,553,200 |
| Jul 16, 2026 | 5.57 | 5.57 | 5.43 | 5.48 | 5.38 | -1.62% | 11,636,000 |
| Jul 15, 2026 | 5.55 | 5.59 | 5.51 | 5.57 | 5.47 | 1.09% | 6,266,700 |