Sembcorp Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	6.36	6.38	6.27	6.35	6.35	-0.94%	3,589,300
May 7, 2026	6.58	6.65	6.40	6.41	6.41	-2.29%	5,802,600
May 6, 2026	6.59	6.59	6.46	6.56	6.56	-1.94%	4,164,500
May 5, 2026	6.68	6.72	6.63	6.69	6.53	0.15%	3,007,000
May 4, 2026	6.69	6.76	6.67	6.68	6.52	0.45%	3,639,300
Apr 30, 2026	6.64	6.67	6.59	6.65	6.49	0.15%	3,362,700
Apr 29, 2026	6.65	6.71	6.59	6.64	6.48	-0.15%	4,320,900
Apr 28, 2026	6.73	6.75	6.60	6.65	6.49	-1.19%	5,234,300
Apr 27, 2026	6.83	6.84	6.69	6.73	6.57	-1.17%	2,979,900
Apr 24, 2026	6.81	6.85	6.77	6.81	6.65	-0.58%	2,271,800
Apr 23, 2026	6.85	6.87	6.76	6.85	6.69	-0.58%	4,071,200
Apr 22, 2026	6.88	6.93	6.83	6.89	6.73	-0.58%	3,351,600
Apr 21, 2026	6.98	6.98	6.88	6.93	6.76	0.29%	3,654,800
Apr 20, 2026	6.98	6.99	6.81	6.91	6.74	-1.00%	6,463,000
Apr 17, 2026	7.08	7.09	6.96	6.98	6.81	-1.41%	5,582,400
Apr 16, 2026	7.10	7.20	7.02	7.08	6.91	-0.28%	6,927,600
Apr 15, 2026	6.94	7.10	6.92	7.10	6.93	3.05%	9,781,600
Apr 14, 2026	6.98	6.98	6.88	6.89	6.73	-1.01%	3,666,600
Apr 13, 2026	6.88	6.98	6.87	6.96	6.79	1.02%	4,694,200
Apr 10, 2026	6.80	6.92	6.77	6.89	6.73	1.47%	8,684,100
Apr 9, 2026	6.78	6.80	6.75	6.79	6.63	0.74%	3,710,900
Apr 8, 2026	6.82	6.88	6.67	6.74	6.58	-1.03%	8,546,900
Apr 7, 2026	6.78	6.82	6.72	6.81	6.65	0.44%	4,056,400
Apr 6, 2026	6.75	6.83	6.75	6.78	6.62	0.44%	3,263,700
Apr 2, 2026	6.80	6.80	6.66	6.75	6.59	-0.30%	3,766,600
Apr 1, 2026	6.68	6.78	6.66	6.77	6.61	2.11%	8,711,400
Mar 31, 2026	6.71	6.75	6.60	6.63	6.47	-0.75%	6,426,300
Mar 30, 2026	6.43	6.72	6.43	6.68	6.52	2.77%	14,459,600
Mar 27, 2026	6.38	6.57	6.32	6.50	6.34	1.72%	12,919,100
Mar 26, 2026	6.40	6.45	6.37	6.39	6.24	-	5,461,200
Mar 25, 2026	6.37	6.40	6.30	6.39	6.24	1.11%	6,668,200
Mar 24, 2026	6.35	6.38	6.20	6.32	6.17	0.16%	8,824,400
Mar 23, 2026	6.11	6.38	6.11	6.31	6.16	2.60%	23,912,000
Mar 20, 2026	6.19	6.21	6.11	6.15	6.00	-0.16%	7,415,700
Mar 19, 2026	6.05	6.23	6.01	6.16	6.01	0.98%	11,522,000
Mar 18, 2026	5.90	6.11	5.87	6.10	5.95	4.27%	11,295,300
Mar 17, 2026	5.80	5.85	5.77	5.85	5.71	1.56%	4,911,700
Mar 16, 2026	5.75	5.82	5.74	5.76	5.62	-0.17%	3,389,200
Mar 13, 2026	5.70	5.81	5.70	5.77	5.63	-	3,087,600
Mar 12, 2026	5.79	5.80	5.70	5.77	5.63	-0.86%	4,606,000
Mar 11, 2026	5.73	5.84	5.73	5.82	5.68	1.75%	5,535,200
Mar 10, 2026	5.79	5.79	5.66	5.72	5.58	0.35%	7,937,800
Mar 9, 2026	5.66	5.75	5.60	5.70	5.56	-0.35%	6,595,000
Mar 6, 2026	5.68	5.78	5.63	5.72	5.58	0.70%	5,980,500
Mar 5, 2026	5.80	5.84	5.67	5.68	5.54	-0.70%	7,437,662