Skip to main content
Sembcorp Industries Ltd (SGX:U96)
Singapore flag Singapore · Delayed Price · Currency is SGD
5.99
+0.03 (0.50%)
At close: Dec 5, 2025

Sembcorp Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.975.995.925.995.990.50%3,570,900
Dec 4, 20256.026.035.955.965.96-0.83%5,657,200
Dec 3, 20256.076.075.976.016.01-0.99%11,893,400
Dec 2, 20256.116.116.066.076.07-0.16%3,844,100
Dec 1, 20256.136.166.066.086.08-0.82%4,440,200
Nov 28, 20256.136.176.126.136.13-2,049,900
Nov 27, 20256.166.186.126.136.13-0.16%3,868,200
Nov 26, 20256.176.196.136.146.140.33%2,147,600
Nov 25, 20256.226.266.126.126.12-0.81%4,696,700
Nov 24, 20256.146.176.116.176.171.48%6,602,500
Nov 21, 20256.286.296.066.086.08-3.65%12,917,200
Nov 20, 20256.396.396.306.316.310.32%3,488,600
Nov 19, 20256.336.406.296.296.29-1.26%4,996,000
Nov 18, 20256.456.466.346.376.37-1.70%3,817,500
Nov 17, 20256.446.516.446.486.480.62%2,252,300
Nov 14, 20256.416.486.406.446.44-1.08%2,764,100
Nov 13, 20256.466.516.456.516.510.46%2,972,206
Nov 12, 20256.486.496.426.486.480.15%2,479,700
Nov 11, 20256.396.526.396.476.471.73%5,723,300
Nov 10, 20256.356.386.296.366.360.16%2,907,900
Nov 7, 20256.356.386.316.356.35-0.31%3,979,200
Nov 6, 20256.356.426.326.376.371.11%4,336,700
Nov 5, 20256.316.326.206.306.30-0.94%7,105,900
Nov 4, 20256.586.586.356.366.36-3.34%9,125,900
Nov 3, 20256.556.646.556.586.580.77%5,486,400
Oct 31, 20256.536.566.486.536.530.46%3,238,500
Oct 30, 20256.586.586.446.506.50-0.76%3,487,000
Oct 29, 20256.606.616.516.556.55-0.76%3,849,500
Oct 28, 20256.586.656.586.606.600.46%4,039,600
Oct 27, 20256.486.586.486.576.571.70%4,538,900
Oct 24, 20256.466.496.456.466.460.16%2,003,200
Oct 23, 20256.426.466.376.456.450.16%2,522,400
Oct 22, 20256.396.446.366.446.440.94%3,579,300
Oct 21, 20256.326.396.296.386.382.41%4,563,800
Oct 17, 20256.296.316.206.236.23-1.27%3,516,100
Oct 16, 20256.316.336.256.316.31-0.32%3,206,800
Oct 15, 20256.306.376.276.336.330.96%3,982,700
Oct 14, 20256.396.426.246.276.27-1.57%4,411,100
Oct 13, 20256.296.406.256.376.37-0.62%5,730,500
Oct 10, 20256.476.506.406.416.41-0.93%3,810,500
Oct 9, 20256.436.556.426.476.470.62%6,777,900
Oct 8, 20256.396.466.336.436.431.10%4,607,000
Oct 7, 20256.236.426.226.366.362.58%9,224,000
Oct 6, 20256.256.266.186.206.20-0.32%2,956,300
Oct 3, 20256.106.296.096.226.222.30%9,672,200
Oct 2, 20256.056.116.036.086.080.50%4,176,100
Oct 1, 20256.056.106.046.056.050.50%3,267,400
Sep 30, 20256.036.055.966.026.02-4,991,300
Sep 29, 20256.046.056.006.026.020.17%2,946,700
Sep 26, 20256.036.046.006.016.01-0.33%2,849,500
Sep 25, 20256.076.086.026.036.03-0.50%3,328,800
Sep 24, 20256.106.106.056.066.06-0.66%4,576,200
Sep 23, 20256.076.136.076.106.100.66%2,907,100
Sep 22, 20256.086.106.056.066.06-0.33%2,668,400
Sep 19, 20256.066.116.056.086.080.16%4,517,600
Sep 18, 20256.086.096.056.076.070.17%3,304,200
Sep 17, 20256.126.136.066.066.06-0.98%5,519,200
Sep 16, 20256.166.176.106.126.12-0.33%4,183,600
Sep 15, 20256.136.166.116.146.140.16%3,337,500
Sep 12, 20256.126.146.096.136.130.33%2,582,500
Sep 11, 20256.116.136.086.116.110.49%2,878,700
Sep 10, 20256.086.116.066.086.080.16%3,067,700
Sep 9, 20256.166.166.056.076.07-1.30%6,805,900
Sep 8, 20256.146.176.116.156.150.49%3,021,100
Sep 5, 20256.126.146.096.126.120.49%3,093,300
Sep 4, 20256.146.146.086.096.09-0.65%3,852,900
Sep 3, 20256.146.156.086.136.130.16%4,132,100
Sep 2, 20256.116.206.116.126.120.49%7,317,400
Sep 1, 20256.096.106.056.096.090.33%3,001,700
Aug 29, 20256.046.096.046.076.070.66%3,373,800
Aug 28, 20256.056.076.026.036.03-0.33%3,587,800
Aug 27, 20256.106.116.036.056.05-0.66%3,879,200
Aug 26, 20256.116.126.036.096.09-0.33%8,063,800
Aug 25, 20256.166.186.116.116.11-0.16%4,904,000
Aug 22, 20256.086.136.066.126.120.66%4,699,400
Aug 21, 20256.076.116.076.086.080.33%3,467,900
Aug 20, 20256.106.166.066.066.06-0.66%5,185,900
Aug 19, 20256.016.135.956.106.101.50%7,714,700
Aug 18, 20256.156.156.016.016.01-2.28%11,263,500
Aug 15, 20256.186.186.066.156.15-1.91%12,176,100
Aug 14, 20256.406.406.266.276.18-1.72%11,776,300
Aug 13, 20256.406.456.356.386.290.47%10,949,300
Aug 12, 20256.466.496.356.356.26-2.16%15,506,200
Aug 11, 20256.696.696.456.496.40-3.42%21,939,100
Aug 8, 20257.057.156.586.726.62-13.85%28,386,700
Aug 7, 20257.727.807.677.807.691.30%4,693,200
Aug 6, 20257.797.827.697.707.59-1.28%4,022,200
Aug 5, 20257.867.937.797.807.69-0.26%2,879,500
Aug 4, 20257.627.837.587.827.712.76%3,357,900
Aug 1, 20257.787.787.617.617.50-1.93%3,387,600
Jul 31, 20257.627.837.617.767.651.84%4,256,200
Jul 30, 20257.707.717.627.627.51-0.65%3,679,900
Jul 29, 20257.657.757.627.677.56-0.13%2,732,700
Jul 28, 20257.757.767.657.687.57-0.52%1,969,800
Jul 25, 20257.787.797.707.727.61-1.53%2,982,800
Jul 24, 20257.837.867.807.847.73-1,749,400
Jul 23, 20257.867.867.767.847.73-0.13%1,470,484
Jul 22, 20257.847.857.777.857.740.38%1,756,900
Jul 21, 20257.767.847.767.827.710.77%2,030,500
Jul 18, 20257.757.777.707.767.650.91%2,714,000