Skip to main content
Sembcorp Industries Ltd (SGX:U96)
Singapore flag Singapore · Delayed Price · Currency is SGD
6.64
-0.01 (-0.15%)
Apr 29, 2026, 5:09 PM SGT

Sembcorp Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.656.716.646.68-0.45%440,500
Apr 28, 20266.736.756.606.656.65-1.19%5,234,300
Apr 27, 20266.836.846.696.736.73-1.17%2,979,900
Apr 24, 20266.816.856.776.816.81-0.58%2,271,800
Apr 23, 20266.856.876.766.856.85-0.58%4,071,200
Apr 22, 20266.886.936.836.896.89-0.58%3,351,600
Apr 21, 20266.986.986.886.936.930.29%3,654,800
Apr 20, 20266.986.996.816.916.91-1.00%6,463,000
Apr 17, 20267.087.096.966.986.98-1.41%5,582,400
Apr 16, 20267.107.207.027.087.08-0.28%6,927,600
Apr 15, 20266.947.106.927.107.103.05%9,781,600
Apr 14, 20266.986.986.886.896.89-1.01%3,666,600
Apr 13, 20266.886.986.876.966.961.02%4,694,200
Apr 10, 20266.806.926.776.896.891.47%8,684,100
Apr 9, 20266.786.806.756.796.790.74%3,710,900
Apr 8, 20266.826.886.676.746.74-1.03%8,546,900
Apr 7, 20266.786.826.726.816.810.44%4,056,400
Apr 6, 20266.756.836.756.786.780.44%3,263,700
Apr 2, 20266.806.806.666.756.75-0.30%3,766,600
Apr 1, 20266.686.786.666.776.772.11%8,711,400
Mar 31, 20266.716.756.606.636.63-0.75%6,426,300
Mar 30, 20266.436.726.436.686.682.77%14,459,600
Mar 27, 20266.386.576.326.506.501.72%12,919,100
Mar 26, 20266.406.456.376.396.39-5,461,200
Mar 25, 20266.376.406.306.396.391.11%6,668,200
Mar 24, 20266.356.386.206.326.320.16%8,824,400
Mar 23, 20266.116.386.116.316.312.60%23,912,000
Mar 20, 20266.196.216.116.156.15-0.16%7,415,700
Mar 19, 20266.056.236.016.166.160.98%11,522,000
Mar 18, 20265.906.115.876.106.104.27%11,295,300
Mar 17, 20265.805.855.775.855.851.56%4,911,700
Mar 16, 20265.755.825.745.765.76-0.17%3,389,200
Mar 13, 20265.705.815.705.775.77-3,087,600
Mar 12, 20265.795.805.705.775.77-0.86%4,606,000
Mar 11, 20265.735.845.735.825.821.75%5,535,200
Mar 10, 20265.795.795.665.725.720.35%7,937,800
Mar 9, 20265.665.755.605.705.70-0.35%6,595,000
Mar 6, 20265.685.785.635.725.720.70%5,980,500
Mar 5, 20265.805.845.675.685.68-0.70%7,437,662
Mar 4, 20265.865.875.655.725.72-2.72%12,356,800
Mar 3, 20265.955.985.875.885.88-0.51%7,144,000
Mar 2, 20266.006.045.905.915.91-3.43%12,723,400
Feb 27, 20266.066.125.996.126.120.82%7,316,800
Feb 26, 20266.236.256.056.076.07-2.10%8,177,200
Feb 25, 20266.306.316.126.206.20-1.59%10,408,400
Feb 24, 20266.326.326.236.306.30-0.79%8,705,900
Feb 23, 20266.346.356.326.356.350.47%4,567,200
Feb 20, 20266.386.386.306.326.32-0.32%3,888,800
Feb 19, 20266.346.386.306.346.340.63%4,067,300
Feb 16, 20266.266.336.246.306.300.80%3,570,400
Feb 13, 20266.296.296.206.256.25-0.95%5,105,300
Feb 12, 20266.286.346.276.316.310.96%6,925,200
Feb 11, 20266.106.256.076.256.252.29%9,777,700
Feb 10, 20266.116.156.096.116.110.16%3,650,400
Feb 9, 20266.096.156.076.106.100.83%5,259,700
Feb 6, 20266.036.056.006.056.05-0.33%4,295,400
Feb 5, 20266.046.096.036.076.070.50%3,455,100
Feb 4, 20266.056.086.016.046.04-0.17%2,698,800
Feb 3, 20266.056.076.016.056.050.67%2,932,400
Feb 2, 20266.066.095.966.016.01-0.33%3,488,900
Jan 30, 20266.156.186.016.036.03-1.63%5,178,900
Jan 29, 20265.996.155.996.136.133.55%10,393,500
Jan 28, 20265.935.975.925.925.92-0.17%3,504,500
Jan 27, 20265.955.985.905.935.93-0.50%6,255,700
Jan 26, 20266.006.035.955.965.96-0.50%4,171,500
Jan 23, 20265.996.055.985.995.990.34%3,992,500
Jan 22, 20266.016.045.975.975.97-0.33%4,612,000
Jan 21, 20266.036.035.955.995.99-1.48%9,530,600
Jan 20, 20266.166.166.066.086.08-1.30%3,863,300
Jan 19, 20266.106.186.096.166.160.65%5,042,600
Jan 16, 20265.986.125.976.126.122.34%6,080,700
Jan 15, 20266.016.015.955.985.98-0.50%3,954,800
Jan 14, 20266.026.025.966.016.01-0.17%4,547,200
Jan 13, 20266.016.035.966.026.020.33%4,540,900
Jan 12, 20266.006.035.976.006.000.17%3,616,400
Jan 9, 20266.036.035.965.995.99-0.66%4,517,200
Jan 8, 20266.096.106.006.036.03-0.99%5,098,300
Jan 7, 20266.096.096.036.096.090.33%2,863,500
Jan 6, 20266.056.106.016.076.07-0.16%3,386,700
Jan 5, 20266.096.136.046.086.08-2,161,400
Jan 2, 20266.056.126.046.086.081.00%2,998,700
Dec 31, 20256.026.046.006.026.020.17%1,090,400
Dec 30, 20256.016.055.996.016.010.17%3,376,800
Dec 29, 20256.006.025.976.006.000.17%1,822,500
Dec 26, 20255.996.005.955.995.99-0.17%1,459,200
Dec 24, 20255.996.005.966.006.000.17%953,100
Dec 23, 20255.976.005.925.995.990.67%2,475,000
Dec 22, 20255.895.965.885.955.951.71%3,499,800
Dec 19, 20255.905.905.855.855.85-0.51%3,278,600
Dec 18, 20255.895.905.865.885.88-0.51%2,684,600
Dec 17, 20255.885.935.845.915.91-0.17%2,384,200
Dec 16, 20256.006.015.885.925.92-1.50%5,451,300
Dec 15, 20255.946.135.946.016.011.52%9,433,600
Dec 12, 20255.875.965.835.925.921.72%6,284,300
Dec 11, 20255.865.885.805.825.82-0.34%3,022,400
Dec 10, 20255.875.895.805.845.84-0.34%3,631,000
Dec 9, 20255.885.915.835.865.86-0.68%4,595,300
Dec 8, 20255.975.985.865.905.90-1.50%5,263,200
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