Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,082.20 -33.97 (-0.66%) Dow
38,096.34 -289.75 (-0.75%) Nasdaq
15,856.07 -127.02 (-0.79%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,297.74 -41.33 (-3.09%)
Sembcorp Industries Ltd (SCRPF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 29 Apr 2024 | 0.08 Dividend | |||||
| 26 Apr 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.8840 | - |
| 25 Apr 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.8840 | - |
| 24 Apr 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.8840 | - |
| 23 Apr 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.8840 | - |
| 22 Apr 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.8840 | 2,600 |
| 19 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 18 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 17 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 16 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 15 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 12 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 11 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 10 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 09 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 08 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 05 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 04 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 03 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 02 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 01 Apr 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 28 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 27 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 26 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 25 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 22 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 21 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 20 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 19 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 18 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 15 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 14 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 13 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 12 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 11 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 08 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 07 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 06 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 05 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 04 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 01 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 29 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 28 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 27 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 26 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 23 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | - |
| 22 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8899 | 3,030 |
| 21 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 20 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 16 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 15 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 14 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 13 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 12 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 09 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 08 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 07 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 06 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 05 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 02 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 01 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 31 Jan 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 30 Jan 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 29 Jan 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 26 Jan 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 25 Jan 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 24 Jan 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 23 Jan 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | - |
| 22 Jan 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7527 | 1,000 |
| 19 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 18 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 17 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 16 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 12 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 11 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 10 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 09 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 08 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 05 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 04 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 03 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 02 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 29 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 28 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 27 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 26 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 22 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 21 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 20 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 19 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 18 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 15 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 14 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 13 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 12 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 11 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 08 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 07 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| 06 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6743 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.