Singapore markets closed

Sembcorp Marine Ltd (SMBMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.08000.0000 (0.00%)
At close: 3:27PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.08000.08000.08000.08000.0800-
29 Jul 20210.08000.08000.08000.08000.0800-
28 Jul 20210.08000.08000.08000.08000.0800-
27 Jul 20210.07770.08000.07770.08000.080014,000
26 Jul 20210.07880.07880.07880.07880.0788367
23 Jul 20210.07900.07900.07900.07900.0790-
22 Jul 20210.07900.07900.07900.07900.0790-
21 Jul 20210.07840.07900.07840.07900.079044,340
20 Jul 20210.08620.08620.08620.08620.0862-
19 Jul 20210.08620.08620.08620.08620.08623,000
16 Jul 20210.08230.08740.08230.08740.087410,174
15 Jul 20210.08980.08980.08980.08980.08982,000
14 Jul 20210.09000.09000.09000.09000.0900-
13 Jul 20210.09000.09000.09000.09000.0900-
12 Jul 20210.09000.09000.09000.09000.090010,000
09 Jul 20210.12110.12110.12110.12110.121118,474
08 Jul 20210.09300.09300.09300.09300.09302,500
07 Jul 20210.09490.09490.09490.09490.094910,000
06 Jul 20210.08910.08910.08910.08910.0891-
02 Jul 20210.08910.08910.08910.08910.0891-
01 Jul 20210.08910.08910.08910.08910.0891-
30 Jun 20210.08910.08910.08910.08910.0891100
29 Jun 20210.10000.10000.10000.10000.1000-
28 Jun 20210.10000.10000.10000.10000.100020,000
25 Jun 20210.10280.10770.10280.10770.107797,500
24 Jun 20210.15080.15080.15080.15080.1508700
23 Jun 20210.14460.14460.14460.14460.1446-
22 Jun 20210.14460.14460.14460.14460.14461,000
21 Jun 20210.14090.14090.14090.14090.1409-
18 Jun 20210.14090.14090.14090.14090.1409-
17 Jun 20210.14090.14090.14090.14090.1409500
16 Jun 20210.14330.14330.14330.14330.14338,474
15 Jun 20210.15530.15530.15530.15530.15538,474
14 Jun 20210.15100.15100.15100.15100.1510-
11 Jun 20210.15100.15100.15100.15100.15106,000
10 Jun 20210.15500.15500.15500.15500.155020,000
09 Jun 20210.15290.15290.15290.15290.1529-
08 Jun 20210.15290.15290.15290.15290.1529100
07 Jun 20210.14650.14650.14650.14650.1465-
04 Jun 20210.14650.14650.14650.14650.1465-
03 Jun 20210.14650.14650.14650.14650.1465-
02 Jun 20210.14650.14650.14650.14650.1465700
01 Jun 20210.14310.14310.14310.14310.1431-
28 May 20210.14310.14310.14310.14310.1431-
27 May 20210.14310.14310.14310.14310.1431-
26 May 20210.14550.14550.14310.14310.1431700
25 May 20210.14000.14000.14000.14000.14008,474
24 May 20210.13960.14600.13960.14600.14608,674
21 May 20210.15000.15000.15000.15000.15006,000
20 May 20210.15000.15000.15000.15000.1500200
19 May 20210.13590.13590.13590.13590.1359-
18 May 20210.13590.13590.13590.13590.1359-
17 May 20210.13590.13590.13590.13590.13591,000
14 May 20210.13790.13790.13790.13790.1379-
13 May 20210.14760.14760.13790.13790.137913,275
12 May 20210.14770.14770.14770.14770.14773,500
11 May 20210.15000.15000.15000.15000.1500-
10 May 20210.15000.15000.15000.15000.1500-
07 May 20210.15000.15000.15000.15000.1500-
06 May 20210.15000.15000.15000.15000.1500-
05 May 20210.15000.15000.15000.15000.1500-
04 May 20210.15000.15000.15000.15000.15001,244
03 May 20210.15400.15400.15400.15400.1540100
30 Apr 20210.16720.16720.16720.16720.1672-
29 Apr 20210.16720.16720.16720.16720.16725,000
28 Apr 20210.16000.16000.16000.16000.1600-
27 Apr 20210.16000.16000.16000.16000.1600-
26 Apr 20210.16000.16000.16000.16000.1600-
23 Apr 20210.16000.16000.16000.16000.1600-
22 Apr 20210.15000.16000.15000.16000.160045,600
21 Apr 20210.16000.16000.15080.16000.160036,100
20 Apr 20210.16000.16000.16000.16000.16005,710
19 Apr 20210.15370.15370.15370.15370.1537500
16 Apr 20210.16000.16000.16000.16000.16004,853
15 Apr 20210.14080.14100.14080.14100.141017,830
14 Apr 20210.14250.14250.14250.14250.1425-
13 Apr 20210.14250.14250.14250.14250.1425-
12 Apr 20210.14250.15000.14250.14250.142554,194
09 Apr 20210.15250.15250.15250.15250.1525-
08 Apr 20210.16000.16000.15250.15250.15251,900
07 Apr 20210.15600.15600.15600.15600.1560144
06 Apr 20210.18000.18000.18000.18000.18004,100
05 Apr 20210.16000.16000.16000.16000.160010,000
01 Apr 20210.13910.14000.12000.14000.140013,800
31 Mar 20210.13000.13000.13000.13000.130020,100
30 Mar 20210.13000.13740.12670.13740.1374161,790
29 Mar 20210.12000.12000.12000.12000.1200-
26 Mar 20210.12000.12000.12000.12000.1200-
25 Mar 20210.12000.12000.12000.12000.1200-
24 Mar 20210.12000.12000.12000.12000.1200-
23 Mar 20210.12000.12000.12000.12000.1200-
22 Mar 20210.12000.12000.12000.12000.1200-
19 Mar 20210.12000.12000.12000.12000.12001,000
18 Mar 20210.12000.12000.12000.12000.1200250
17 Mar 20210.11000.11000.10820.10820.108235,000
16 Mar 20210.12000.12000.12000.12000.1200-
15 Mar 20210.11000.13000.11000.12000.120041,000
12 Mar 20210.11000.11000.11000.11000.1100-
11 Mar 20210.11000.11000.11000.11000.1100-
10 Mar 20210.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...