Sembcorp Ind
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-08-23 | U96.SI | SGD | $3.3000 | $3.2400 | $3.3300 | $3.2900 | $3.3000 | 6,301,100 | |
| 2022-08-22 | U96.SI | SGD | $3.2400 | $3.2200 | $3.2500 | $3.2300 | $3.2400 | 974,700 | |
| 2022-08-19 | U96.SI | SGD | $3.2500 | $3.2200 | $3.2700 | $3.2400 | $3.2500 | 2,193,300 | |
| 2022-08-18 | U96.SI | SGD | $3.2600 | $3.2400 | $3.3200 | $3.2500 | $3.2600 | 6,572,400 | |
| 2022-08-17 | U96.SI | SGD | $3.2400 | $3.2100 | $3.2700 | $3.2400 | $3.2500 | 3,424,800 | |
| 2022-08-16 | U96.SI | SGD | XD | $3.2300 | $3.1600 | $3.2400 | $3.2200 | $3.2300 | 3,498,700 |
| 2022-08-15 | U96.SI | SGD | XD | $3.1800 | $3.1800 | $3.2200 | $3.1800 | $3.1900 | 1,798,500 |
| 2022-08-12 | U96.SI | SGD | CD | $3.2500 | $3.2200 | $3.2600 | $3.2400 | $3.2500 | 3,691,800 |
| 2022-08-11 | U96.SI | SGD | CD | $3.2500 | $3.2100 | $3.2500 | $3.2400 | $3.2500 | 4,164,400 |
| 2022-08-10 | U96.SI | SGD | CD | $3.2200 | $3.1700 | $3.2200 | $3.2100 | $3.2200 | 6,703,400 |
| 2022-08-08 | U96.SI | SGD | CD | $3.1800 | $3.1000 | $3.1800 | $3.1700 | $3.1800 | 10,769,600 |
| 2022-08-05 | U96.SI | SGD | CD | $3.0700 | $3.0300 | $3.1100 | $3.0600 | $3.0700 | 9,142,900 |
| 2022-08-04 | U96.SI | SGD | $3.0100 | $2.9800 | $3.0400 | $3.0100 | $3.0200 | 3,467,100 | |
| 2022-08-03 | U96.SI | SGD | $3.0200 | $2.9400 | $3.0300 | $3.0200 | $3.0300 | 5,422,700 | |
| 2022-08-02 | U96.SI | SGD | $2.9500 | $2.9400 | $2.9800 | $2.9400 | $2.9500 | 3,148,000 | |
| 2022-08-01 | U96.SI | SGD | $2.9700 | $2.9300 | $3.0100 | $2.9700 | $2.9800 | 5,267,300 | |
| 2022-07-29 | U96.SI | SGD | $2.9100 | $2.9100 | $2.9600 | $2.9100 | $2.9300 | 2,935,900 | |
| 2022-07-28 | U96.SI | SGD | $2.9200 | $2.9200 | $2.9800 | $2.9200 | $2.9300 | 3,341,500 | |
| 2022-07-27 | U96.SI | SGD | $2.9500 | $2.9300 | $2.9600 | $2.9500 | $2.9600 | 1,922,000 | |
| 2022-07-26 | U96.SI | SGD | $2.9600 | $2.9500 | $2.9900 | $2.9600 | $2.9700 | 2,197,000 | |
| 2022-07-25 | U96.SI | SGD | $2.9700 | $2.9600 | $3.0000 | $2.9700 | $2.9800 | 2,104,000 | |
| 2022-07-22 | U96.SI | SGD | $2.9900 | $2.9300 | $2.9900 | $2.9800 | $2.9900 | 3,950,200 | |
| 2022-07-21 | U96.SI | SGD | $2.9700 | $2.9500 | $3.0400 | $2.9700 | $2.9800 | 4,787,000 | |
| 2022-07-20 | U96.SI | SGD | $3.0400 | $3.0300 | $3.1000 | $3.0400 | $3.0500 | 4,908,100 | |
| 2022-07-19 | U96.SI | SGD | $3.0500 | $2.9800 | $3.0700 | $3.0400 | $3.0500 | 10,825,200 | |
| 2022-07-18 | U96.SI | SGD | $2.9300 | $2.9000 | $2.9400 | $2.9200 | $2.9300 | 1,237,100 | |
| 2022-07-15 | U96.SI | SGD | $2.9000 | $2.8600 | $2.9300 | $2.8900 | $2.9000 | 2,022,116 | |
| 2022-07-14 | U96.SI | SGD | $2.9200 | $2.8900 | $2.9400 | $2.9100 | $2.9200 | 1,796,900 | |
| 2022-07-13 | U96.SI | SGD | $2.9400 | $2.9000 | $2.9500 | $2.9300 | $2.9400 | 2,337,200 | |
| 2022-07-12 | U96.SI | SGD | $2.9200 | $2.8800 | $2.9200 | $2.9100 | $2.9200 | 2,389,100 | |
| 2022-07-08 | U96.SI | SGD | $2.8900 | $2.8500 | $2.9200 | $2.8900 | $2.9000 | 3,445,500 | |
| 2022-07-07 | U96.SI | SGD | $2.8400 | $2.8200 | $2.8500 | $2.8300 | $2.8400 | 1,675,600 | |
| 2022-07-06 | U96.SI | SGD | $2.8200 | $2.8200 | $2.8700 | $2.8200 | $2.8300 | 3,211,800 | |
| 2022-07-05 | U96.SI | SGD | $2.8500 | $2.8400 | $2.8800 | $2.8500 | $2.8600 | 2,358,000 | |
| 2022-07-04 | U96.SI | SGD | $2.8600 | $2.8500 | $2.8800 | $2.8500 | $2.8600 | 932,000 | |
| 2022-07-01 | U96.SI | SGD | $2.8600 | $2.8500 | $2.8700 | $2.8600 | $2.8700 | 1,102,600 | |
| 2022-06-30 | U96.SI | SGD | $2.8500 | $2.8500 | $2.8900 | $2.8500 | $2.8600 | 2,334,300 | |
| 2022-06-29 | U96.SI | SGD | $2.8900 | $2.8600 | $2.9400 | $2.8800 | $2.8900 | 5,246,000 | |
| 2022-06-28 | U96.SI | SGD | $2.8700 | $2.8300 | $2.8900 | $2.8700 | $2.8800 | 3,334,800 | |
| 2022-06-27 | U96.SI | SGD | $2.8400 | $2.8400 | $2.8800 | $2.8400 | $2.8500 | 2,602,200 | |
| 2022-06-24 | U96.SI | SGD | $2.8600 | $2.8400 | $2.8900 | $2.8500 | $2.8600 | 1,514,100 | |
| 2022-06-23 | U96.SI | SGD | $2.8700 | $2.8300 | $2.9300 | $2.8600 | $2.8700 | 2,957,100 | |
| 2022-06-22 | U96.SI | SGD | $2.8800 | $2.8500 | $2.9200 | $2.8800 | $2.8900 | 3,640,500 | |
| 2022-06-21 | U96.SI | SGD | $2.9100 | $2.8100 | $2.9300 | $2.9000 | $2.9100 | 6,565,100 | |
| 2022-06-20 | U96.SI | SGD | $2.7800 | $2.7200 | $2.7900 | $2.7800 | $2.7900 | 2,152,300 | |
| 2022-06-17 | U96.SI | SGD | $2.7400 | $2.7000 | $2.7500 | $2.7300 | $2.7400 | 4,775,200 | |
| 2022-06-16 | U96.SI | SGD | $2.7700 | $2.7600 | $2.8200 | $2.7600 | $2.7700 | 2,737,600 | |
| 2022-06-15 | U96.SI | SGD | $2.8000 | $2.7800 | $2.8100 | $2.8000 | $2.8100 | 1,855,100 | |
| 2022-06-14 | U96.SI | SGD | $2.8000 | $2.7500 | $2.8000 | $2.7900 | $2.8000 | 3,444,300 | |
| 2022-06-13 | U96.SI | SGD | $2.7900 | $2.7400 | $2.8000 | $2.7800 | $2.7900 | 3,033,900 |