Sembcorp Industries (SG:U96)
SGX:U96
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
6.78
6.80
6.75
6.79
6.79
+0.74%
3,710,900
0.59
Apr 08, 2026
6.82
6.88
6.67
6.74
6.74
-1.03%
8,546,900
1.37
Apr 07, 2026
6.78
6.82
6.72
6.81
6.81
+0.44%
4,056,400
0.65
Apr 06, 2026
6.75
6.83
6.75
6.78
6.78
+0.44%
3,263,700
0.52
Apr 03, 2026
6.75
6.80
6.66
6.75
6.75
0.00%
0
0.00
Apr 02, 2026
6.80
6.80
6.66
6.75
6.75
-0.30%
3,766,600
0.60
Apr 01, 2026
6.68
6.78
6.66
6.77
6.77
+2.11%
8,711,400
1.41
Mar 31, 2026
6.71
6.75
6.60
6.63
6.63
-0.75%
6,426,300
1.06
Mar 30, 2026
6.43
6.72
6.43
6.68
6.68
+2.77%
14,459,600
2.47
Mar 27, 2026
6.38
6.57
6.32
6.50
6.50
+1.72%
12,919,100
2.26
Mar 26, 2026
6.40
6.45
6.37
6.39
6.39
0.00%
5,461,200
0.97
Mar 25, 2026
6.37
6.40
6.30
6.39
6.39
+1.11%
6,668,200
1.20
Mar 24, 2026
6.35
6.38
6.20
6.32
6.32
+0.16%
8,824,400
1.62
Mar 23, 2026
6.11
6.38
6.11
6.31
6.31
+2.60%
23,912,000
4.72
Mar 20, 2026
6.19
6.21
6.11
6.15
6.15
-0.16%
7,415,700
1.49
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
Rows: