Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | U96.SI | SGD | $6.5500 | $6.5100 | $6.6100 | $6.5400 | $6.5500 | 3,849,500 | |
| 2025-10-28 | U96.SI | SGD | $6.6000 | $6.5800 | $6.6500 | $6.6000 | $6.6100 | 4,039,600 | |
| 2025-10-27 | U96.SI | SGD | $6.5700 | $6.4800 | $6.5800 | $6.5600 | $6.5700 | 4,538,900 | |
| 2025-10-24 | U96.SI | SGD | $6.4600 | $6.4500 | $6.4900 | $6.4600 | $6.4700 | 2,003,200 | |
| 2025-10-23 | U96.SI | SGD | $6.4500 | $6.3700 | $6.4600 | $6.4400 | $6.4600 | 2,522,400 | |
| 2025-10-22 | U96.SI | SGD | $6.4400 | $6.3600 | $6.4400 | $6.4300 | $6.4400 | 3,579,300 | |
| 2025-10-21 | U96.SI | SGD | $6.3800 | $6.2900 | $6.3900 | $6.3700 | $6.3800 | 4,563,800 | |
| 2025-10-17 | U96.SI | SGD | $6.2300 | $6.2000 | $6.3100 | $6.2200 | $6.2300 | 3,516,100 | |
| 2025-10-16 | U96.SI | SGD | $6.3100 | $6.2500 | $6.3300 | $6.3000 | $6.3100 | 3,206,800 | |
| 2025-10-15 | U96.SI | SGD | $6.3300 | $6.2700 | $6.3700 | $6.3200 | $6.3300 | 3,982,700 | |
| 2025-10-14 | U96.SI | SGD | $6.2700 | $6.2400 | $6.4200 | $6.2700 | $6.2800 | 4,411,100 | |
| 2025-10-13 | U96.SI | SGD | $6.3700 | $6.2500 | $6.4000 | $6.3600 | $6.3700 | 5,730,500 | |
| 2025-10-10 | U96.SI | SGD | $6.4100 | $6.4000 | $6.5000 | $6.4100 | $6.4200 | 3,810,500 | |
| 2025-10-09 | U96.SI | SGD | $6.4700 | $6.4200 | $6.5500 | $6.4700 | $6.4800 | 6,777,900 | |
| 2025-10-08 | U96.SI | SGD | $6.4300 | $6.3300 | $6.4600 | $6.4200 | $6.4300 | 4,607,000 | |
| 2025-10-07 | U96.SI | SGD | $6.3600 | $6.2200 | $6.4200 | $6.3600 | $6.3700 | 9,224,000 | |
| 2025-10-06 | U96.SI | SGD | $6.2000 | $6.1800 | $6.2600 | $6.2000 | $6.2200 | 2,956,300 | |
| 2025-10-03 | U96.SI | SGD | $6.2200 | $6.0900 | $6.2900 | $6.2200 | $6.2400 | 9,672,200 | |
| 2025-10-02 | U96.SI | SGD | $6.0800 | $6.0300 | $6.1100 | $6.0800 | $6.0900 | 4,176,100 | |
| 2025-10-01 | U96.SI | SGD | $6.0500 | $6.0400 | $6.1000 | $6.0400 | $6.0600 | 3,267,400 | |
| 2025-09-30 | U96.SI | SGD | $6.0200 | $5.9600 | $6.0500 | $6.0200 | $6.0300 | 4,991,300 | |
| 2025-09-29 | U96.SI | SGD | $6.0200 | $6.0000 | $6.0500 | $6.0200 | $6.0300 | 2,946,700 | |
| 2025-09-26 | U96.SI | SGD | $6.0100 | $6.0000 | $6.0400 | $6.0100 | $6.0200 | 2,849,500 | |
| 2025-09-25 | U96.SI | SGD | $6.0300 | $6.0200 | $6.0800 | $6.0300 | $6.0400 | 3,328,800 | |
| 2025-09-24 | U96.SI | SGD | $6.0600 | $6.0500 | $6.1000 | $6.0600 | $6.0700 | 4,576,200 | |
| 2025-09-23 | U96.SI | SGD | $6.1000 | $6.0700 | $6.1300 | $6.1000 | $6.1100 | 2,907,100 | |
| 2025-09-22 | U96.SI | SGD | $6.0600 | $6.0500 | $6.1000 | $6.0600 | $6.0800 | 2,668,400 | |
| 2025-09-19 | U96.SI | SGD | $6.0800 | $6.0500 | $6.1100 | $6.0800 | $6.0900 | 4,517,600 | |
| 2025-09-18 | U96.SI | SGD | $6.0700 | $6.0500 | $6.0900 | $6.0700 | $6.0800 | 3,304,200 | |
| 2025-09-17 | U96.SI | SGD | $6.0600 | $6.0600 | $6.1300 | $6.0600 | $6.0700 | 5,519,200 | |
| 2025-09-16 | U96.SI | SGD | $6.1200 | $6.1000 | $6.1700 | $6.1100 | $6.1200 | 4,183,600 | |
| 2025-09-15 | U96.SI | SGD | $6.1400 | $6.1100 | $6.1600 | $0.0000 | $6.1500 | 3,337,500 | |
| 2025-09-12 | U96.SI | SGD | $6.1300 | $6.0900 | $6.1400 | $6.1300 | $6.1400 | 2,582,500 | |
| 2025-09-11 | U96.SI | SGD | $6.1100 | $6.0800 | $6.1300 | $6.1100 | $6.1200 | 2,878,700 | |
| 2025-09-10 | U96.SI | SGD | $6.0800 | $6.0600 | $6.1100 | $6.0800 | $6.0900 | 3,067,700 | |
| 2025-09-09 | U96.SI | SGD | $6.0700 | $6.0500 | $6.1600 | $6.0600 | $6.0700 | 6,805,900 | |
| 2025-09-08 | U96.SI | SGD | $6.1500 | $6.1100 | $6.1700 | $6.1400 | $6.1500 | 3,021,100 | |
| 2025-09-05 | U96.SI | SGD | $6.1200 | $6.0900 | $6.1400 | $6.1200 | $6.1300 | 3,093,300 | |
| 2025-09-04 | U96.SI | SGD | $6.0900 | $6.0800 | $6.1400 | $6.0800 | $6.0900 | 3,852,900 | |
| 2025-09-03 | U96.SI | SGD | $6.1300 | $6.0800 | $6.1500 | $6.1200 | $6.1300 | 4,132,100 | |
| 2025-09-02 | U96.SI | SGD | $6.1200 | $6.1100 | $6.2000 | $6.1200 | $6.1300 | 7,317,400 | |
| 2025-09-01 | U96.SI | SGD | $6.0900 | $6.0500 | $6.1000 | $6.0900 | $6.1000 | 3,001,700 | |
| 2025-08-29 | U96.SI | SGD | $6.0700 | $6.0400 | $6.0900 | $6.0700 | $6.0800 | 3,373,800 | |
| 2025-08-28 | U96.SI | SGD | $6.0300 | $6.0200 | $6.0700 | $6.0300 | $6.0500 | 3,587,800 | |
| 2025-08-27 | U96.SI | SGD | $6.0500 | $6.0300 | $6.1100 | $6.0500 | $6.0600 | 3,879,200 | |
| 2025-08-26 | U96.SI | SGD | $6.0900 | $6.0300 | $6.1200 | $6.0700 | $6.0900 | 8,063,800 | |
| 2025-08-25 | U96.SI | SGD | $6.1100 | $6.1100 | $6.1800 | $6.1100 | $6.1200 | 4,904,000 | |
| 2025-08-22 | U96.SI | SGD | $6.1200 | $6.0600 | $6.1300 | $6.1200 | $6.1300 | 4,699,400 | |
| 2025-08-21 | U96.SI | SGD | $6.0800 | $6.0700 | $6.1100 | $6.0800 | $6.0900 | 3,467,900 | |
| 2025-08-20 | U96.SI | SGD | $6.0600 | $6.0600 | $6.1600 | $6.0600 | $6.0700 | 5,185,900 |