Singapore markets closed

Sembcorp Industries Ltd (U96.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.0500+0.0200 (+0.99%)
At close: 5:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 May 20212.04002.08002.04002.05002.05003,994,300
06 May 20212.02002.05002.02002.03002.03003,170,700
05 May 20212.04002.04001.99002.02002.02005,501,800
04 May 20212.08002.08002.03002.06002.06004,720,100
03 May 20212.11002.11002.05002.07002.07004,533,000
30 Apr 20212.16002.16002.10002.12002.12005,814,000
29 Apr 20212.15002.19002.14002.17002.17004,216,400
28 Apr 20212.16002.18002.14002.14002.14003,841,400
27 Apr 20212.13002.18002.13002.17002.17004,122,000
27 Apr 20210.04 Dividend
26 Apr 20212.21002.21002.16002.17002.13005,536,200
23 Apr 20212.17002.23002.15002.21002.16937,921,300
22 Apr 20212.19002.21002.16002.18002.13983,673,100
21 Apr 20212.16002.19002.11002.18002.13989,710,800
20 Apr 20212.11002.24002.09002.20002.159421,093,000
19 Apr 20211.96002.15001.95002.13002.090732,113,300
16 Apr 20211.97002.00001.94001.94001.904219,314,000
15 Apr 20211.92001.99001.90001.98001.94358,261,200
14 Apr 20211.92001.93001.91001.91001.87482,063,700
13 Apr 20211.89001.93001.88001.92001.88465,533,400
12 Apr 20211.92001.92001.86001.87001.835510,145,200
09 Apr 20211.94001.95001.91001.92001.88463,350,200
08 Apr 20211.96001.96001.93001.94001.90424,050,300
07 Apr 20211.97001.98001.95001.95001.91412,751,400
06 Apr 20211.97002.01001.95001.97001.93375,488,900
05 Apr 20211.88001.97001.88001.97001.933713,005,700
01 Apr 20211.84001.87001.84001.87001.83553,456,800
31 Mar 20211.86001.87001.83001.84001.80612,821,500
30 Mar 20211.84001.88001.83001.86001.82578,616,500
29 Mar 20211.84001.85001.82001.84001.80612,061,700
26 Mar 20211.83001.86001.82001.84001.80618,492,400
25 Mar 20211.79001.83001.79001.83001.79634,428,200
24 Mar 20211.78001.80001.77001.79001.75701,883,500
23 Mar 20211.79001.79001.75001.77001.73742,161,900
22 Mar 20211.78001.81001.78001.78001.74723,381,600
19 Mar 20211.80001.81001.78001.78001.74723,258,400
18 Mar 20211.81001.82001.80001.81001.77661,819,100
17 Mar 20211.82001.82001.79001.81001.77661,442,900
16 Mar 20211.82001.83001.80001.82001.78652,104,300
15 Mar 20211.82001.83001.81001.82001.78651,355,900
12 Mar 20211.83001.83001.79001.82001.78654,756,000
11 Mar 20211.83001.85001.81001.81001.77663,642,800
10 Mar 20211.83001.84001.80001.82001.78656,856,100
09 Mar 20211.77001.83001.76001.82001.786514,335,700
08 Mar 20211.77001.79001.75001.76001.72763,110,300
05 Mar 20211.75001.78001.74001.76001.72767,106,700
04 Mar 20211.76001.77001.74001.76001.72762,994,900
03 Mar 20211.77001.77001.75001.77001.73743,924,600
02 Mar 20211.78001.79001.73001.77001.73747,051,200
01 Mar 20211.73001.80001.73001.77001.73748,640,500
26 Feb 20211.74001.75001.71001.73001.69815,233,500
25 Feb 20211.68001.78001.68001.76001.727611,522,800
24 Feb 20211.65001.69001.65001.66001.62942,946,600
23 Feb 20211.63001.69001.63001.66001.62943,294,200
22 Feb 20211.62001.65001.62001.62001.59011,882,780
19 Feb 20211.64001.64001.62001.63001.60002,607,700
18 Feb 20211.66001.68001.64001.64001.60983,785,000
17 Feb 20211.69001.69001.66001.67001.63922,735,700
16 Feb 20211.69001.71001.68001.69001.65882,558,400
15 Feb 20211.69001.71001.67001.69001.65883,265,000
11 Feb 20211.67001.68001.66001.68001.6490934,200
10 Feb 20211.68001.68001.66001.66001.62942,547,200
09 Feb 20211.67001.70001.67001.68001.64905,170,000
08 Feb 20211.68001.69001.66001.67001.63922,762,100
05 Feb 20211.68001.69001.67001.68001.64902,877,400
04 Feb 20211.67001.68001.65001.67001.63923,447,900
03 Feb 20211.67001.71001.67001.69001.65884,964,400
02 Feb 20211.65001.68001.65001.66001.62944,420,700
01 Feb 20211.65001.65001.62001.64001.60983,812,600
29 Jan 20211.68001.70001.62001.65001.61968,485,300
28 Jan 20211.70001.70001.66001.66001.62947,417,200
27 Jan 20211.73001.73001.70001.72001.68835,390,700
26 Jan 20211.75001.75001.71001.73001.69813,204,800
25 Jan 20211.77001.78001.74001.76001.72763,019,800
22 Jan 20211.79001.79001.76001.77001.73742,483,100
21 Jan 20211.79001.81001.78001.79001.75703,351,600
20 Jan 20211.81001.83001.78001.79001.75704,544,300
19 Jan 20211.82001.84001.81001.81001.77662,329,700
18 Jan 20211.82001.83001.81001.83001.79632,238,600
15 Jan 20211.82001.84001.81001.82001.78653,676,600
14 Jan 20211.85001.86001.81001.83001.79632,931,000
13 Jan 20211.85001.87001.84001.85001.81593,641,700
12 Jan 20211.82001.86001.81001.84001.80615,904,200
11 Jan 20211.81001.83001.80001.81001.77662,693,900
08 Jan 20211.78001.82001.77001.82001.78659,285,700
07 Jan 20211.78001.79001.73001.77001.73745,537,200
06 Jan 20211.72001.79001.72001.77001.73748,613,100
05 Jan 20211.71001.73001.70001.72001.68832,846,900
04 Jan 20211.71001.72001.69001.72001.68833,686,700
31 Dec 2020------
30 Dec 20201.73001.73001.70001.70001.66873,207,600
29 Dec 20201.71001.73001.71001.73001.69811,928,300
28 Dec 20201.71001.72001.69001.70001.66872,126,600
24 Dec 2020------
23 Dec 20201.71001.72001.69001.71001.67852,634,900
22 Dec 20201.73001.75001.68001.72001.68835,802,400
21 Dec 20201.76001.76001.73001.73001.69812,165,500
18 Dec 20201.76001.78001.75001.75001.71774,072,800
17 Dec 20201.72001.77001.71001.75001.71774,782,600
16 Dec 20201.73001.74001.71001.72001.68832,813,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...