Education
About Us
Working with TipRanks
Follow Us
Sembcorp Industries (SG:U96)
SGX:U96
Time Period
1Y
Events
Historical Prices
Rows:
Mar 19, 2026
6.05
6.23
6.01
6.16
6.16
+0.98%
11,522,000
2.37
Mar 18, 2026
5.90
6.11
5.87
6.10
6.10
+4.27%
11,295,300
2.39
Mar 17, 2026
5.80
5.85
5.77
5.85
5.85
+1.56%
4,911,700
1.05
Mar 16, 2026
5.75
5.82
5.74
5.76
5.76
-0.17%
3,389,200
0.72
Mar 13, 2026
5.70
5.81
5.70
5.77
5.77
0.00%
3,087,600
0.65
Mar 12, 2026
5.79
5.80
5.70
5.77
5.77
-0.86%
4,606,000
0.96
Mar 11, 2026
5.73
5.84
5.73
5.82
5.82
+1.75%
5,535,200
1.15
Mar 10, 2026
5.79
5.79
5.66
5.72
5.72
+0.35%
7,937,800
1.68
Mar 09, 2026
5.66
5.75
5.60
5.70
5.70
-0.35%
6,595,000
1.41
Mar 06, 2026
5.68
5.78
5.63
5.72
5.72
+0.70%
5,980,500
1.28
Mar 05, 2026
5.80
5.84
5.67
5.68
5.68
-0.70%
7,437,662
1.61
Mar 04, 2026
5.86
5.87
5.65
5.72
5.72
-2.72%
12,356,800
2.75
Mar 03, 2026
5.95
5.98
5.87
5.88
5.88
-0.51%
7,144,000
1.60
Mar 02, 2026
6.00
6.04
5.90
5.91
5.91
-3.43%
12,723,400
2.86
Feb 27, 2026
6.06
6.12
5.99
6.12
6.12
+0.82%
7,316,800
1.66
Feb 26, 2026
6.23
6.25
6.05
6.07
6.07
-2.10%
8,177,200
1.89
Feb 25, 2026
6.30
6.31
6.12
6.20
6.20
-1.59%
10,408,400
2.48
Feb 24, 2026
6.32
6.32
6.23
6.30
6.30
-0.79%
8,705,900
2.11
Feb 23, 2026
6.34
6.35
6.32
6.35
6.35
+0.47%
4,567,200
1.12
Feb 20, 2026
6.38
6.38
6.30
6.32
6.32
-0.32%
3,888,800
0.95
Feb 19, 2026
6.34
6.38
6.30
6.34
6.34
+0.63%
4,067,300
0.98
Feb 18, 2026
6.30
6.33
6.24
6.30
6.30
0.00%
0
0.00
Feb 17, 2026
6.30
6.33
6.24
6.30
6.30
0.00%
0
0.00
Feb 16, 2026
6.26
6.33
6.24
6.30
6.30
+0.80%
3,570,400
0.81
Feb 13, 2026
6.29
6.29
6.20
6.25
6.25
-0.95%
5,105,300
1.16
Feb 12, 2026
6.28
6.34
6.27
6.31
6.31
+3.27%
6,925,200
1.60
Feb 11, 2026
6.10
6.25
6.07
6.25
6.25
+2.29%
9,777,700
2.32
Feb 10, 2026
6.11
6.15
6.09
6.11
6.11
+0.16%
3,650,400
0.87
Feb 09, 2026
6.09
6.15
6.07
6.10
6.10
+0.83%
5,259,700
1.26
Feb 06, 2026
6.03
6.05
6.00
6.05
6.05
-0.33%
4,295,400
1.03
Feb 05, 2026
6.04
6.09
6.03
6.07
6.07
+0.50%
3,455,100
0.83
Feb 04, 2026
6.05
6.08
6.01
6.04
6.04
-0.17%
2,698,800
0.64
Feb 03, 2026
6.05
6.07
6.01
6.05
6.05
+0.67%
2,932,400
0.69
Feb 02, 2026
6.06
6.09
5.96
6.01
6.01
-0.33%
3,488,900
0.82
Jan 30, 2026
6.15
6.18
6.01
6.03
6.03
-1.63%
5,178,900
1.19
Jan 29, 2026
5.99
6.15
5.99
6.13
6.13
+3.55%
10,393,500
2.44
Jan 28, 2026
5.93
5.97
5.92
5.92
5.92
-0.17%
3,504,500
0.82
Jan 27, 2026
5.95
5.98
5.90
5.93
5.93
-0.50%
6,255,700
1.48
Jan 26, 2026
6.00
6.03
5.95
5.96
5.96
-0.50%
4,171,500
0.99
Jan 23, 2026
5.99
6.05
5.98
5.99
5.99
+0.34%
3,992,500
0.95
Jan 22, 2026
6.01
6.04
5.97
5.97
5.97
-0.33%
4,612,000
1.10
Jan 21, 2026
6.03
6.03
5.95
5.99
5.99
-1.48%
9,530,600
2.33
Jan 20, 2026
6.16
6.16
6.06
6.08
6.08
-1.30%
3,863,300
0.95
Jan 19, 2026
6.10
6.18
6.09
6.16
6.16
+0.65%
5,042,600
1.25
Jan 16, 2026
5.98
6.12
5.97
6.12
6.12
+2.34%
6,080,700
1.51
Jan 15, 2026
6.01
6.01
5.95
5.98
5.98
-0.50%
3,954,800
1.00
Jan 14, 2026
6.02
6.02
5.96
6.01
6.01
-0.17%
4,547,200
1.15
Jan 13, 2026
6.01
6.03
5.96
6.02
6.02
+0.33%
4,540,900
1.16
Jan 12, 2026
6.00
6.03
5.97
6.00
6.00
+0.17%
3,616,400
0.92
Jan 09, 2026
6.03
6.03
5.96
5.99
5.99
-0.66%
4,517,200
1.15
Rows: