Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-06-09 | U96.SI | SGD | $5.4700 | $5.3000 | $5.5100 | $5.4700 | $5.4800 | 8,423,000 | |
| 2023-06-08 | U96.SI | SGD | $5.3100 | $5.2700 | $5.3300 | $5.3000 | $5.3100 | 6,167,200 | |
| 2023-06-07 | U96.SI | SGD | $5.3100 | $5.2900 | $5.3800 | $5.3100 | $5.3200 | 4,544,300 | |
| 2023-06-06 | U96.SI | SGD | $5.3700 | $5.3000 | $5.4200 | $5.3600 | $5.3700 | 8,334,200 | |
| 2023-06-05 | U96.SI | SGD | $5.3500 | $5.1900 | $5.3700 | $5.3400 | $5.3600 | 7,359,300 | |
| 2023-06-01 | U96.SI | SGD | $5.1900 | $5.0100 | $5.1900 | $5.1700 | $5.1900 | 8,349,200 | |
| 2023-05-31 | U96.SI | SGD | $5.0300 | $4.9600 | $5.0600 | $5.0200 | $5.0300 | 5,472,800 | |
| 2023-05-30 | U96.SI | SGD | $5.0100 | $4.9900 | $5.0500 | $5.0100 | $5.0300 | 3,827,400 | |
| 2023-05-29 | U96.SI | SGD | $5.0200 | $4.9400 | $5.0400 | $5.0100 | $5.0200 | 6,731,600 | |
| 2023-05-26 | U96.SI | SGD | $4.9000 | $4.8700 | $5.0400 | $4.9000 | $4.9100 | 7,444,200 | |
| 2023-05-25 | U96.SI | SGD | $4.9000 | $4.8400 | $4.9400 | $4.9000 | $4.9100 | 2,935,700 | |
| 2023-05-24 | U96.SI | SGD | $4.8800 | $4.8400 | $4.9000 | $0.0000 | $4.8800 | 2,339,800 | |
| 2023-05-23 | U96.SI | SGD | $4.8600 | $4.8300 | $4.9100 | $4.8600 | $4.8700 | 2,629,200 | |
| 2023-05-22 | U96.SI | SGD | $4.8800 | $4.8400 | $4.9100 | $4.8700 | $4.8800 | 2,074,600 | |
| 2023-05-19 | U96.SI | SGD | $4.8900 | $4.8300 | $4.9200 | $4.8900 | $4.9000 | 2,909,700 | |
| 2023-05-18 | U96.SI | SGD | $4.8700 | $4.8200 | $4.9300 | $4.8600 | $4.8700 | 6,449,000 | |
| 2023-05-17 | U96.SI | SGD | $4.8500 | $4.8000 | $4.8900 | $4.8500 | $4.8600 | 4,732,200 | |
| 2023-05-16 | U96.SI | SGD | $4.8400 | $4.7100 | $4.8600 | $4.8400 | $4.8500 | 7,303,200 | |
| 2023-05-15 | U96.SI | SGD | $4.7200 | $4.6400 | $4.7200 | $4.7000 | $4.7200 | 4,261,300 | |
| 2023-05-12 | U96.SI | SGD | $4.6500 | $4.5800 | $4.6800 | $4.6500 | $4.6600 | 4,226,200 | |
| 2023-05-11 | U96.SI | SGD | $4.5800 | $4.5700 | $4.6500 | $4.5800 | $4.6000 | 3,089,500 | |
| 2023-05-10 | U96.SI | SGD | $4.6600 | $4.5800 | $4.7300 | $4.6500 | $4.6600 | 4,731,000 | |
| 2023-05-09 | U96.SI | SGD | $4.5900 | $4.5500 | $4.6200 | $4.5800 | $4.5900 | 4,155,600 | |
| 2023-05-08 | U96.SI | SGD | $4.5900 | $4.5700 | $4.6300 | $4.5700 | $4.6000 | 2,595,300 | |
| 2023-05-05 | U96.SI | SGD | $4.5800 | $4.5500 | $4.6700 | $4.5700 | $4.5900 | 3,588,500 | |
| 2023-05-04 | U96.SI | SGD | $4.6000 | $4.5400 | $4.6400 | $4.6000 | $4.6100 | 3,035,100 | |
| 2023-05-03 | U96.SI | SGD | $4.5700 | $4.3300 | $4.6400 | $4.5700 | $4.5800 | 10,005,200 | |
| 2023-05-02 | U96.SI | SGD | $4.3300 | $4.2700 | $4.3300 | $4.3200 | $4.3300 | 3,289,700 | |
| 2023-04-28 | U96.SI | SGD | $4.2800 | $4.2700 | $4.3000 | $4.2800 | $4.2900 | 2,525,300 | |
| 2023-04-27 | U96.SI | SGD | $4.2700 | $4.2300 | $4.2900 | $4.2700 | $4.2800 | 2,902,600 | |
| 2023-04-26 | U96.SI | SGD | XD | $4.2400 | $4.2100 | $4.2700 | $0.0000 | $4.2400 | 2,830,400 |
| 2023-04-25 | U96.SI | SGD | XD | $4.2400 | $4.2100 | $4.3300 | $4.2400 | $4.2500 | 4,311,100 |
| 2023-04-24 | U96.SI | SGD | CD | $4.3500 | $4.3200 | $4.3900 | $4.3400 | $4.3500 | 2,284,700 |
| 2023-04-21 | U96.SI | SGD | CD | $4.3400 | $4.2700 | $4.3500 | $4.3300 | $4.3400 | 3,121,100 |
| 2023-04-20 | U96.SI | SGD | CD | $4.2700 | $4.2100 | $4.2900 | $4.2700 | $4.2800 | 2,581,100 |
| 2023-04-19 | U96.SI | SGD | CD | $4.2700 | $4.2400 | $4.3000 | $4.2700 | $4.2800 | 2,937,300 |
| 2023-04-18 | U96.SI | SGD | CD | $4.2500 | $4.2400 | $4.3200 | $4.2500 | $4.2600 | 2,199,885 |
| 2023-04-17 | U96.SI | SGD | CD | $4.3100 | $4.2600 | $4.3300 | $4.3000 | $4.3100 | 2,044,400 |
| 2023-04-14 | U96.SI | SGD | CD | $4.2900 | $4.2700 | $4.3200 | $4.2900 | $4.3000 | 2,265,700 |
| 2023-04-13 | U96.SI | SGD | CD | $4.2600 | $4.1600 | $4.2900 | $4.2600 | $4.2700 | 7,159,600 |
| 2023-04-12 | U96.SI | SGD | CD | $4.2300 | $4.2100 | $4.3300 | $4.2300 | $4.2400 | 4,110,700 |
| 2023-04-11 | U96.SI | SGD | CD | $4.3300 | $4.2900 | $4.3800 | $4.3300 | $4.3400 | 2,656,900 |
| 2023-04-10 | U96.SI | SGD | CD | $4.2900 | $4.2900 | $4.4000 | $4.2900 | $4.3000 | 3,166,000 |
| 2023-04-06 | U96.SI | SGD | CD | $4.3800 | $4.3100 | $4.4000 | $4.3800 | $4.3900 | 2,426,800 |
| 2023-04-05 | U96.SI | SGD | CD | $4.3300 | $4.3100 | $4.4100 | $4.3200 | $4.3300 | 3,161,200 |
| 2023-04-04 | U96.SI | SGD | CD | $4.4100 | $4.3600 | $4.4200 | $4.4100 | $4.4200 | 1,470,900 |
| 2023-04-03 | U96.SI | SGD | CD | $4.3700 | $4.3300 | $4.4000 | $4.3600 | $4.3700 | 3,974,800 |
| 2023-03-31 | U96.SI | SGD | CD | $4.3800 | $4.3000 | $4.4300 | $4.3800 | $4.3900 | 5,564,500 |
| 2023-03-30 | U96.SI | SGD | CD | $4.3000 | $4.2300 | $4.3300 | $4.3000 | $4.3100 | 4,590,300 |
| 2023-03-29 | U96.SI | SGD | CD | $4.3000 | $4.2700 | $4.3300 | $4.3000 | $4.3100 | 4,633,800 |