Education
About Us
Working with TipRanks
Follow Us
Sembcorp Industries (SG:U96)
SGX:U96
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 08, 2026
6.09
6.10
6.00
6.03
6.03
-0.99%
5,098,300
1.30
Jan 07, 2026
6.09
6.09
6.03
6.09
6.09
+0.33%
2,863,500
0.72
Jan 06, 2026
6.05
6.10
6.01
6.07
6.07
-0.16%
3,386,700
0.85
Jan 05, 2026
6.09
6.13
6.04
6.08
6.08
0.00%
2,161,400
0.53
Jan 02, 2026
6.05
6.12
6.04
6.08
6.08
+1.00%
2,998,700
0.72
Jan 01, 2026
6.02
6.04
6.00
6.02
6.02
0.00%
0
0.00
Dec 31, 2025
6.02
6.04
6.00
6.02
6.02
+0.17%
1,090,400
0.25
Dec 30, 2025
6.01
6.05
5.99
6.01
6.01
+0.17%
3,376,800
0.78
Dec 29, 2025
6.00
6.02
5.97
6.00
6.00
+0.17%
1,822,500
0.42
Dec 26, 2025
5.99
6.00
5.95
5.99
5.99
-0.17%
1,459,200
0.33
Dec 25, 2025
6.00
6.00
5.96
6.00
6.00
0.00%
0
0.00
Dec 24, 2025
5.99
6.00
5.96
6.00
6.00
+0.17%
953,100
0.21
Dec 23, 2025
5.97
6.00
5.92
5.99
5.99
+0.67%
2,475,000
0.55
Dec 22, 2025
5.89
5.96
5.88
5.95
5.95
+1.71%
3,499,800
0.77
Dec 19, 2025
5.90
5.90
5.85
5.85
5.85
-0.51%
3,278,600
0.73
Dec 18, 2025
5.89
5.90
5.86
5.88
5.88
-0.51%
2,684,600
0.59
Dec 17, 2025
5.88
5.93
5.84
5.91
5.91
-0.17%
2,384,200
0.52
Dec 16, 2025
6.00
6.01
5.88
5.92
5.92
-1.50%
5,451,300
1.21
Dec 15, 2025
5.94
6.13
5.94
6.01
6.01
+1.52%
9,433,600
2.12
Dec 12, 2025
5.87
5.96
5.83
5.92
5.92
+1.72%
6,284,300
1.42
Dec 11, 2025
5.86
5.88
5.80
5.82
5.82
-0.34%
3,022,400
0.68
Dec 10, 2025
5.87
5.89
5.80
5.84
5.84
-0.34%
3,631,000
0.82
Dec 09, 2025
5.88
5.91
5.83
5.86
5.86
-0.68%
4,595,300
1.05
Dec 08, 2025
5.97
5.98
5.86
5.90
5.90
-1.50%
5,263,200
1.21
Dec 05, 2025
5.97
5.99
5.92
5.99
5.99
+0.50%
3,570,900
0.81
Dec 04, 2025
6.02
6.03
5.95
5.96
5.96
-0.83%
5,657,200
1.30
Dec 03, 2025
6.07
6.07
5.97
6.01
6.01
-0.99%
11,893,400
2.82
Dec 02, 2025
6.11
6.11
6.06
6.07
6.07
-0.16%
3,844,100
0.91
Dec 01, 2025
6.13
6.16
6.06
6.08
6.08
-0.82%
4,440,200
1.05
Nov 28, 2025
6.13
6.17
6.12
6.13
6.13
0.00%
2,049,900
0.48
Nov 27, 2025
6.16
6.18
6.12
6.13
6.13
-0.16%
3,868,200
0.90
Nov 26, 2025
6.17
6.19
6.13
6.14
6.14
+0.33%
2,147,600
0.50
Nov 25, 2025
6.22
6.26
6.12
6.12
6.12
-0.81%
4,696,700
1.10
Nov 24, 2025
6.14
6.17
6.11
6.17
6.17
+1.48%
6,602,500
1.56
Nov 21, 2025
6.28
6.29
6.06
6.08
6.08
-3.65%
12,917,200
3.10
Nov 20, 2025
6.39
6.39
6.30
6.31
6.31
+0.32%
3,488,600
0.83
Nov 19, 2025
6.33
6.40
6.29
6.29
6.29
-1.26%
4,996,000
1.19
Nov 18, 2025
6.45
6.46
6.34
6.37
6.37
-1.70%
3,817,500
0.91
Nov 17, 2025
6.44
6.51
6.44
6.48
6.48
+0.62%
2,252,300
0.53
Nov 14, 2025
6.41
6.48
6.40
6.44
6.44
-1.08%
2,764,100
0.64
Nov 13, 2025
6.46
6.51
6.45
6.51
6.51
+0.46%
2,972,206
0.67
Nov 12, 2025
6.48
6.49
6.42
6.48
6.48
+0.15%
2,479,700
0.54
Nov 11, 2025
6.39
6.52
6.39
6.47
6.47
+1.73%
5,723,300
1.22
Nov 10, 2025
6.35
6.38
6.29
6.36
6.36
+0.16%
2,907,900
0.60
Rows: