Sembcorp Industries Ltd (SGX:U96)
Singapore · Delayed Price · Currency is SGD 5.66
+0.06 (1.07%)
Aug 11, 2026, 5:10 PM SGT
Sembcorp Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.62 | 5.70 | 5.60 | 5.66 | 5.66 | 1.07% | 8,175,300 |
| Aug 7, 2026 | 5.60 | 5.61 | 5.55 | 5.60 | 5.60 | 0.18% | 5,483,100 |
| Aug 6, 2026 | 5.60 | 5.61 | 5.55 | 5.59 | 5.59 | -0.36% | 4,925,300 |
| Aug 5, 2026 | 5.62 | 5.62 | 5.52 | 5.61 | 5.61 | 0.18% | 7,360,400 |
| Aug 4, 2026 | 5.57 | 5.60 | 5.55 | 5.60 | 5.60 | 0.54% | 4,909,100 |
| Aug 3, 2026 | 5.53 | 5.57 | 5.50 | 5.57 | 5.57 | 0.91% | 4,631,900 |
| Jul 31, 2026 | 5.54 | 5.54 | 5.40 | 5.52 | 5.52 | -0.36% | 7,860,600 |
| Jul 30, 2026 | 5.52 | 5.58 | 5.45 | 5.54 | 5.54 | -0.54% | 10,535,697 |
| Jul 29, 2026 | 5.43 | 5.59 | 5.35 | 5.57 | 5.57 | 2.77% | 9,500,000 |
| Jul 28, 2026 | 5.29 | 5.42 | 5.27 | 5.42 | 5.42 | 2.46% | 6,867,400 |
| Jul 27, 2026 | 5.28 | 5.32 | 5.22 | 5.29 | 5.29 | 0.38% | 5,923,700 |
| Jul 24, 2026 | 5.26 | 5.29 | 5.23 | 5.27 | 5.27 | -0.38% | 6,171,200 |
| Jul 23, 2026 | 5.45 | 5.45 | 5.26 | 5.29 | 5.29 | -2.76% | 12,018,400 |
| Jul 22, 2026 | 5.43 | 5.48 | 5.40 | 5.44 | 5.44 | 0.18% | 5,188,800 |
| Jul 21, 2026 | 5.33 | 5.48 | 5.33 | 5.43 | 5.43 | 2.07% | 7,720,000 |
| 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 |