U.S. Markets open in 4 hrs 24 mins

Sembcorp Industries Ltd (U96.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.34+0.04 (+1.21%)
At close: 4:55PM SGT
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20173.293.353.293.343.342,320,500
Jul 24, 20173.293.323.283.303.303,613,300
Jul 21, 20173.253.303.233.293.294,956,300
Jul 20, 20173.213.273.203.243.246,418,300
Jul 19, 20173.173.213.173.183.183,606,500
Jul 18, 20173.143.183.143.183.182,420,500
Jul 17, 20173.143.163.133.153.151,759,600
Jul 14, 20173.103.153.103.143.142,994,100
Jul 13, 20173.113.133.093.103.101,794,800
Jul 12, 20173.153.153.083.093.094,232,700
Jul 11, 20173.163.173.123.133.131,938,500
Jul 10, 20173.153.173.133.153.152,165,100
Jul 07, 20173.133.163.123.153.153,132,000
Jul 06, 20173.153.183.133.143.143,308,800
Jul 05, 20173.123.173.123.163.163,155,100
Jul 04, 20173.133.173.123.133.133,105,400
Jul 03, 20173.103.153.103.123.123,124,200
Jun 30, 20173.123.123.073.083.083,265,400
Jun 29, 20173.083.163.083.133.135,303,600
Jun 28, 20173.063.083.033.073.073,143,100
Jun 27, 20173.053.083.043.063.063,339,500
Jun 23, 20173.073.073.033.053.052,315,800
Jun 22, 20173.043.073.033.053.052,466,300
Jun 21, 20173.063.063.023.043.044,489,800
Jun 20, 20173.113.123.083.093.093,869,500
Jun 19, 20173.083.113.083.103.101,515,815
Jun 16, 20173.093.103.073.073.074,175,000
Jun 15, 20173.123.123.083.083.082,742,800
Jun 14, 20173.153.153.123.143.141,414,300
Jun 13, 20173.153.153.123.143.142,543,900
Jun 12, 20173.133.153.113.143.141,711,200
Jun 09, 20173.143.143.123.133.131,784,100
Jun 08, 20173.143.153.123.133.132,163,600
Jun 07, 20173.143.163.133.163.161,535,200
Jun 06, 20173.143.163.123.133.131,950,700
Jun 05, 20173.163.183.153.163.161,493,500
Jun 02, 20173.203.203.143.143.142,039,700
Jun 01, 20173.173.193.153.193.191,237,800
May 31, 20173.173.183.153.163.162,716,600
May 30, 20173.183.183.153.163.16940,200
May 29, 20173.163.193.163.183.18925,500
May 26, 20173.213.213.143.153.153,042,700
May 25, 20173.223.233.193.193.192,098,100
May 24, 20173.223.243.193.223.221,885,500
May 23, 20173.213.253.193.193.194,980,400
May 22, 20173.153.233.143.203.206,387,700
May 19, 20173.123.153.123.143.142,075,000
May 18, 20173.123.153.113.133.132,350,400
May 17, 20173.143.183.123.153.152,349,500
May 16, 20173.193.203.143.163.163,425,900
May 15, 20173.173.193.143.183.182,483,200
May 12, 20173.173.193.163.183.181,878,700
May 11, 20173.143.203.143.163.162,630,600
May 09, 20173.183.193.143.143.142,967,500
May 08, 20173.213.233.183.203.205,470,200
May 05, 20173.133.183.113.183.186,710,100
May 04, 20173.053.203.033.153.1514,477,700
May 03, 20173.013.012.983.003.001,805,500
May 02, 20173.033.062.973.013.013,869,700
Apr 28, 20173.063.093.013.033.036,753,800
Apr 27, 20173.083.103.043.073.073,749,100
Apr 26, 20173.093.103.073.093.092,530,600
Apr 25, 20173.063.093.053.083.082,234,600
Apr 24, 20173.073.073.013.053.053,848,300
Apr 24, 20170.04 Dividend
Apr 21, 20173.083.093.073.093.052,691,000
Apr 20, 20173.043.083.013.073.035,551,300
Apr 19, 20173.113.113.033.063.025,733,600
Apr 18, 20173.143.153.113.123.083,021,900
Apr 17, 20173.143.153.103.123.081,994,000
Apr 13, 20173.143.163.133.143.101,764,600
Apr 12, 20173.153.173.153.153.112,617,900
Apr 11, 20173.153.163.143.153.113,068,500
Apr 10, 20173.163.173.143.143.102,245,900
Apr 07, 20173.163.173.133.163.121,778,300
Apr 06, 20173.143.173.143.153.111,861,000
Apr 05, 20173.183.203.133.143.103,462,900
Apr 04, 20173.193.213.173.173.132,751,900
Apr 03, 20173.183.203.173.203.164,001,100
Mar 31, 20173.193.213.163.183.143,816,000
Mar 30, 20173.173.203.163.193.154,521,600
Mar 29, 20173.173.183.143.173.134,335,100
Mar 28, 20173.143.163.133.153.114,939,300
Mar 27, 20173.113.143.103.133.091,916,600
Mar 24, 20173.133.153.103.123.083,111,700
Mar 23, 20173.123.163.123.133.093,848,700
Mar 22, 20173.143.143.103.103.066,206,900
Mar 21, 20173.223.243.183.193.152,788,500
Mar 20, 20173.243.253.193.213.172,261,700
Mar 17, 20173.243.283.233.243.207,449,300
Mar 16, 20173.193.253.183.223.184,787,000
Mar 15, 20173.153.173.133.163.123,824,900
Mar 14, 20173.193.203.143.153.114,329,000
Mar 13, 20173.213.223.163.183.144,913,600
Mar 10, 20173.193.263.173.223.185,076,900
Mar 09, 20173.233.233.203.223.186,198,300
Mar 08, 20173.303.303.273.273.233,809,800
Mar 07, 20173.303.323.293.303.264,249,400
Mar 06, 20173.303.353.273.303.267,795,700
Mar 03, 20173.253.313.243.293.259,168,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...