Sembcorp Industries Ltd (SGX:U96)
Singapore
· Delayed Price · Currency is SGD 6.02
+0.01 (0.17%)
Sep 29, 2025, 4:59 PM SGT
Sembcorp Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.03 | 6.04 | 6.00 | 6.01 | 6.01 | -0.33% | 2,849,500 |
| Sep 25, 2025 | 6.07 | 6.08 | 6.02 | 6.03 | 6.03 | -0.50% | 3,328,800 |
| Sep 24, 2025 | 6.10 | 6.10 | 6.05 | 6.06 | 6.06 | -0.66% | 4,576,200 |
| Sep 23, 2025 | 6.07 | 6.13 | 6.07 | 6.10 | 6.10 | 0.66% | 2,907,100 |
| Sep 22, 2025 | 6.08 | 6.10 | 6.05 | 6.06 | 6.06 | -0.33% | 2,668,400 |
| Sep 19, 2025 | 6.06 | 6.11 | 6.05 | 6.08 | 6.08 | 0.16% | 4,517,600 |
| Sep 18, 2025 | 6.08 | 6.09 | 6.05 | 6.07 | 6.07 | 0.17% | 3,304,200 |
| Sep 17, 2025 | 6.12 | 6.13 | 6.06 | 6.06 | 6.06 | -0.98% | 5,519,200 |
| Sep 16, 2025 | 6.16 | 6.17 | 6.10 | 6.12 | 6.12 | -0.33% | 4,183,600 |
| Sep 15, 2025 | 6.13 | 6.16 | 6.11 | 6.14 | 6.14 | 0.16% | 3,337,500 |
| Sep 12, 2025 | 6.12 | 6.14 | 6.09 | 6.13 | 6.13 | 0.33% | 2,582,500 |
| Sep 11, 2025 | 6.11 | 6.13 | 6.08 | 6.11 | 6.11 | 0.49% | 2,878,700 |
| Sep 10, 2025 | 6.08 | 6.11 | 6.06 | 6.08 | 6.08 | 0.16% | 3,067,700 |
| Sep 9, 2025 | 6.16 | 6.16 | 6.05 | 6.07 | 6.07 | -1.30% | 6,805,900 |
| Sep 8, 2025 | 6.14 | 6.17 | 6.11 | 6.15 | 6.15 | 0.49% | 3,021,100 |
| Sep 5, 2025 | 6.12 | 6.14 | 6.09 | 6.12 | 6.12 | 0.49% | 3,093,300 |
| Sep 4, 2025 | 6.14 | 6.14 | 6.08 | 6.09 | 6.09 | -0.65% | 3,852,900 |
| Sep 3, 2025 | 6.14 | 6.15 | 6.08 | 6.13 | 6.13 | 0.16% | 4,132,100 |
| Sep 2, 2025 | 6.11 | 6.20 | 6.11 | 6.12 | 6.12 | 0.49% | 7,317,400 |
| Sep 1, 2025 | 6.09 | 6.10 | 6.05 | 6.09 | 6.09 | 0.33% | 3,001,700 |
| Aug 29, 2025 | 6.04 | 6.09 | 6.04 | 6.07 | 6.07 | 0.66% | 3,373,800 |
| Aug 28, 2025 | 6.05 | 6.07 | 6.02 | 6.03 | 6.03 | -0.33% | 3,587,800 |
| Aug 27, 2025 | 6.10 | 6.11 | 6.03 | 6.05 | 6.05 | -0.66% | 3,879,200 |
| Aug 26, 2025 | 6.11 | 6.12 | 6.03 | 6.09 | 6.09 | -0.33% | 8,063,800 |
| Aug 25, 2025 | 6.16 | 6.18 | 6.11 | 6.11 | 6.11 | -0.16% | 4,904,000 |
| Aug 22, 2025 | 6.08 | 6.13 | 6.06 | 6.12 | 6.12 | 0.66% | 4,699,400 |
| Aug 21, 2025 | 6.07 | 6.11 | 6.07 | 6.08 | 6.08 | 0.33% | 3,467,900 |
| Aug 20, 2025 | 6.10 | 6.16 | 6.06 | 6.06 | 6.06 | -0.66% | 5,185,900 |
| Aug 19, 2025 | 6.01 | 6.13 | 5.95 | 6.10 | 6.10 | 1.50% | 7,714,700 |
| Aug 18, 2025 | 6.15 | 6.15 | 6.01 | 6.01 | 6.01 | -2.28% | 11,263,500 |
| Aug 15, 2025 | 6.18 | 6.18 | 6.06 | 6.15 | 6.15 | -1.91% | 12,176,100 |
| Aug 14, 2025 | 6.40 | 6.40 | 6.26 | 6.27 | 6.18 | -1.72% | 11,776,300 |
| Aug 13, 2025 | 6.40 | 6.45 | 6.35 | 6.38 | 6.29 | 0.47% | 10,949,300 |
| Aug 12, 2025 | 6.46 | 6.49 | 6.35 | 6.35 | 6.26 | -2.16% | 15,506,200 |
| Aug 11, 2025 | 6.69 | 6.69 | 6.45 | 6.49 | 6.40 | -3.42% | 21,939,100 |
| Aug 8, 2025 | 7.05 | 7.15 | 6.58 | 6.72 | 6.62 | -13.85% | 28,386,700 |
| Aug 7, 2025 | 7.72 | 7.80 | 7.67 | 7.80 | 7.69 | 1.30% | 4,693,200 |
| Aug 6, 2025 | 7.79 | 7.82 | 7.69 | 7.70 | 7.59 | -1.28% | 4,022,200 |
| Aug 5, 2025 | 7.86 | 7.93 | 7.79 | 7.80 | 7.69 | -0.26% | 2,879,500 |
| Aug 4, 2025 | 7.62 | 7.83 | 7.58 | 7.82 | 7.71 | 2.76% | 3,357,900 |
| Aug 1, 2025 | 7.78 | 7.78 | 7.61 | 7.61 | 7.50 | -1.93% | 3,387,600 |
| Jul 31, 2025 | 7.62 | 7.83 | 7.61 | 7.76 | 7.65 | 1.84% | 4,256,200 |
| Jul 30, 2025 | 7.70 | 7.71 | 7.62 | 7.62 | 7.51 | -0.65% | 3,679,900 |
| Jul 29, 2025 | 7.65 | 7.75 | 7.62 | 7.67 | 7.56 | -0.13% | 2,732,700 |
| Jul 28, 2025 | 7.75 | 7.76 | 7.65 | 7.68 | 7.57 | -0.52% | 1,969,800 |
| Jul 25, 2025 | 7.78 | 7.79 | 7.70 | 7.72 | 7.61 | -1.53% | 2,982,800 |
| Jul 24, 2025 | 7.83 | 7.86 | 7.80 | 7.84 | 7.73 | - | 1,749,400 |
| Jul 23, 2025 | 7.86 | 7.86 | 7.76 | 7.84 | 7.73 | -0.13% | 1,470,484 |
| Jul 22, 2025 | 7.84 | 7.85 | 7.77 | 7.85 | 7.74 | 0.38% | 1,756,900 |
| Jul 21, 2025 | 7.76 | 7.84 | 7.76 | 7.82 | 7.71 | 0.77% | 2,030,500 |