Sembcorp Industries Ltd (SGX:U96)
Singapore · Delayed Price · Currency is SGD 6.15
+0.06 (0.99%)
Sep 3, 2026, 1:28 PM SGT
Sembcorp Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.13 | 6.17 | 6.04 | 6.13 | - | 0.66% | 2,780,700 |
| 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 |
| Jul 14, 2026 | 5.61 | 5.62 | 5.51 | 5.51 | 5.41 | -2.13% | 11,313,500 |
| Jul 13, 2026 | 5.71 | 5.71 | 5.60 | 5.63 | 5.53 | -0.88% | 6,461,200 |
| Jul 10, 2026 | 5.63 | 5.74 | 5.59 | 5.68 | 5.58 | 1.43% | 9,889,700 |
| Jul 9, 2026 | 5.66 | 5.66 | 5.60 | 5.60 | 5.50 | -1.06% | 29,275,985 |
| Jul 8, 2026 | 5.73 | 5.73 | 5.65 | 5.66 | 5.56 | -1.22% | 10,107,700 |
| Jul 7, 2026 | 5.79 | 5.79 | 5.70 | 5.73 | 5.63 | -0.35% | 12,207,400 |
| Jul 6, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.65 | -3.85% | 15,433,900 |
| Jul 3, 2026 | 6.20 | 6.20 | 5.91 | 5.98 | 5.87 | -3.39% | 19,078,800 |
| Jul 2, 2026 | 6.28 | 6.29 | 6.15 | 6.19 | 6.08 | -0.64% | 6,179,500 |
| Jul 1, 2026 | 6.38 | 6.38 | 6.20 | 6.23 | 6.12 | -1.89% | 5,866,900 |
| Jun 30, 2026 | 6.46 | 6.46 | 6.30 | 6.35 | 6.23 | -1.40% | 5,114,500 |
| Jun 29, 2026 | 6.48 | 6.49 | 6.38 | 6.44 | 6.32 | -0.31% | 1,981,600 |
| Jun 26, 2026 | 6.48 | 6.51 | 6.35 | 6.46 | 6.34 | -0.77% | 4,576,300 |
| Jun 25, 2026 | 6.48 | 6.56 | 6.45 | 6.51 | 6.39 | 0.62% | 4,061,800 |