Sembcorp Industries Ltd (SGX:U96)
Singapore · Delayed Price · Currency is SGD 5.82
-0.03 (-0.51%)
Nov 2, 2026, 5:04 PM SGT
Sembcorp Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.85 | 5.89 | 5.80 | 5.82 | 5.82 | -0.51% | 2,370,000 |
| Oct 30, 2026 | 5.82 | 5.88 | 5.79 | 5.85 | 5.85 | 0.52% | 2,940,400 |
| Oct 29, 2026 | 5.87 | 5.88 | 5.79 | 5.82 | 5.82 | -0.51% | 2,537,200 |
| Oct 28, 2026 | 5.88 | 5.91 | 5.82 | 5.85 | 5.85 | -0.34% | 1,631,300 |
| Oct 27, 2026 | 5.86 | 5.91 | 5.82 | 5.87 | 5.87 | 0.51% | 2,673,500 |
| Oct 26, 2026 | 5.85 | 5.91 | 5.62 | 5.84 | 5.84 | -2.83% | 9,144,900 |
| Oct 23, 2026 | 6.00 | 6.01 | 5.91 | 6.01 | 6.01 | 0.17% | 2,190,900 |
| Oct 22, 2026 | 6.03 | 6.13 | 5.98 | 6.00 | 6.00 | -0.66% | 6,179,400 |
| Oct 21, 2026 | 5.98 | 6.06 | 5.96 | 6.04 | 6.04 | 0.67% | 2,462,000 |
| Oct 20, 2026 | 5.88 | 6.04 | 5.88 | 6.00 | 6.00 | 1.52% | 4,608,800 |
| Oct 19, 2026 | 5.92 | 5.93 | 5.87 | 5.91 | 5.91 | -0.17% | 1,645,500 |
| Oct 16, 2026 | 5.93 | 5.96 | 5.90 | 5.92 | 5.92 | - | 1,956,100 |
| Oct 15, 2026 | 6.03 | 6.04 | 5.89 | 5.92 | 5.92 | -1.99% | 3,965,100 |
| Oct 14, 2026 | 6.10 | 6.17 | 6.01 | 6.04 | 6.04 | -0.66% | 4,179,900 |
| Oct 13, 2026 | 5.96 | 6.13 | 5.96 | 6.08 | 6.08 | 1.16% | 6,652,500 |
| Oct 12, 2026 | 5.91 | 6.03 | 5.90 | 6.01 | 6.01 | 1.86% | 6,900,100 |
| Oct 9, 2026 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 1.37% | 3,788,400 |
| Oct 8, 2026 | 5.91 | 5.93 | 5.79 | 5.82 | 5.82 | -1.52% | 3,701,500 |
| Oct 7, 2026 | 5.86 | 5.93 | 5.84 | 5.91 | 5.91 | 0.68% | 3,109,300 |
| Oct 6, 2026 | 5.95 | 5.96 | 5.87 | 5.87 | 5.87 | -0.84% | 5,308,400 |
| Oct 5, 2026 | 5.85 | 5.98 | 5.85 | 5.92 | 5.92 | 1.37% | 4,721,200 |
| Oct 2, 2026 | 5.88 | 5.89 | 5.77 | 5.84 | 5.84 | -0.68% | 6,161,100 |
| Oct 1, 2026 | 5.79 | 5.91 | 5.78 | 5.88 | 5.88 | 1.55% | 6,096,700 |
| Sep 30, 2026 | 5.82 | 5.85 | 5.74 | 5.79 | 5.79 | -0.17% | 6,230,900 |
| Sep 29, 2026 | 5.86 | 5.87 | 5.78 | 5.80 | 5.80 | -0.68% | 3,976,800 |
| Sep 28, 2026 | 5.88 | 5.90 | 5.83 | 5.84 | 5.84 | -0.51% | 2,502,300 |
| Sep 25, 2026 | 5.85 | 5.88 | 5.80 | 5.87 | 5.87 | 0.34% | 2,959,600 |
| Sep 24, 2026 | 5.90 | 5.92 | 5.84 | 5.85 | 5.85 | -0.85% | 4,544,800 |
| 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 |