Sembcorp Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.600 | 4.620 | 4.600 | 4.620 | 4.537 | 13,827 |
| 2026-07-23 | 4.660 | 4.660 | 4.620 | 4.640 | 4.557 | 21,135 |
| 2026-07-22 | 4.760 | 4.780 | 4.720 | 4.760 | 4.675 | 25,297 |
| 2026-07-21 | 4.680 | 4.760 | 4.680 | 4.760 | 4.675 | 10,517 |
| 2026-07-20 | 4.620 | 4.660 | 4.620 | 4.660 | 4.576 | 45,944 |
| 2026-07-17 | 4.740 | 4.760 | 4.660 | 4.680 | 4.596 | 10,287 |
| 2026-07-16 | 4.840 | 4.840 | 4.720 | 4.760 | 4.675 | 31,701 |
| 2026-07-15 | 4.780 | 4.860 | 4.780 | 4.840 | 4.753 | 11,042 |
| 2026-07-14 | 4.800 | 4.820 | 4.800 | 4.800 | 4.714 | 13,774 |
| 2026-07-13 | 4.880 | 4.880 | 4.840 | 4.860 | 4.773 | 2,533 |
| 2026-07-10 | 4.880 | 4.920 | 4.880 | 4.900 | 4.812 | 70,443 |
| 2026-07-09 | 4.900 | 4.900 | 4.840 | 4.840 | 4.753 | 13,162 |
| 2026-07-08 | 4.920 | 4.920 | 4.880 | 4.900 | 4.812 | 9,926 |
| 2026-07-07 | 4.960 | 4.960 | 4.920 | 4.920 | 4.832 | 28,721 |
| 2026-07-06 | 4.920 | 5.000 | 4.920 | 4.960 | 4.871 | 37,209 |
| 2026-07-03 | 5.100 | 5.150 | 5.100 | 5.150 | 5.058 | 37,036 |
| 2026-07-02 | 5.350 | 5.400 | 5.300 | 5.300 | 5.205 | 21,215 |
| 2026-07-01 | 5.400 | 5.400 | 5.350 | 5.400 | 5.303 | 10,352 |
| 2026-06-30 | 5.500 | 5.500 | 5.400 | 5.450 | 5.352 | 32,741 |
| 2026-06-29 | 5.550 | 5.550 | 5.550 | 5.550 | 5.450 | 15,422 |
| 2026-06-26 | 5.500 | 5.600 | 5.500 | 5.550 | 5.450 | 6,005 |
| 2026-06-25 | 5.650 | 5.650 | 5.550 | 5.600 | 5.500 | 14,158 |
| 2026-06-24 | 5.500 | 5.600 | 5.500 | 5.600 | 5.500 | 51,561 |
| 2026-06-23 | 5.450 | 5.450 | 5.400 | 5.450 | 5.352 | 42,211 |
| 2026-06-22 | 5.400 | 5.400 | 5.350 | 5.350 | 5.254 | 10,327 |
| 2026-06-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.352 | 0 |
| 2026-06-18 | 5.350 | 5.450 | 5.350 | 5.450 | 5.352 | 852 |
| 2026-06-17 | 5.300 | 5.350 | 5.300 | 5.350 | 5.254 | 2,410 |
| 2026-06-16 | 5.350 | 5.350 | 5.250 | 5.250 | 5.156 | 116 |
| 2026-06-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.205 | 5,100 |
| 2026-06-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.156 | 0 |
| 2026-06-11 | 5.200 | 5.250 | 5.150 | 5.250 | 5.156 | 202 |
| 2026-06-10 | 5.300 | 5.300 | 5.250 | 5.250 | 5.156 | 208 |
| 2026-06-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.107 | 215 |
| 2026-06-08 | 5.200 | 5.200 | 5.100 | 5.100 | 5.009 | 20,272 |
| 2026-06-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.156 | 80 |
| 2026-06-04 | 5.300 | 5.300 | 5.250 | 5.250 | 5.156 | 4,742 |
| 2026-06-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.254 | 0 |
| 2026-06-02 | 5.450 | 5.450 | 5.350 | 5.350 | 5.254 | 12,169 |
| 2026-06-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.352 | 0 |
| 2026-05-29 | 5.450 | 5.450 | 5.400 | 5.450 | 5.352 | 38,001 |
| 2026-05-28 | 5.350 | 5.500 | 5.350 | 5.450 | 5.352 | 111,427 |
| 2026-05-27 | 5.250 | 5.300 | 5.250 | 5.250 | 5.156 | 13,002 |
| 2026-05-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.205 | 10,024 |
| 2026-05-25 | 5.300 | 5.350 | 5.300 | 5.350 | 5.254 | 9,003 |
| 2026-05-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.205 | 20,000 |
| 2026-05-21 | 5.300 | 5.300 | 5.250 | 5.250 | 5.156 | 31,505 |
| 2026-05-20 | 5.250 | 5.300 | 5.250 | 5.300 | 5.205 | 27,101 |
| 2026-05-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.156 | 4,202 |
| 2026-05-18 | 5.200 | 5.250 | 5.150 | 5.250 | 5.156 | 2,401 |
| 2026-05-15 | 5.200 | 5.250 | 5.200 | 5.250 | 5.156 | 604 |
| 2026-05-14 | 5.300 | 5.300 | 5.250 | 5.250 | 5.156 | 15,617 |
| 2026-05-13 | 5.300 | 5.400 | 5.300 | 5.350 | 5.254 | 4,561 |
| 2026-05-12 | 5.250 | 5.300 | 5.200 | 5.300 | 5.205 | 9,578 |
| 2026-05-11 | 5.300 | 5.350 | 5.250 | 5.250 | 5.156 | 15,702 |
| 2026-05-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.303 | 26,414 |
| 2026-05-07 | 5.600 | 5.600 | 5.450 | 5.450 | 5.352 | 13,630 |
| 2026-05-06 | 5.550 | 5.550 | 5.500 | 5.500 | 5.401 | 40,935 |
| 2026-05-05 | 5.700 | 5.900 | 5.700 | 5.900 | 5.668 | 504 |
| 2026-05-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.427 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.0933 SGD |
| 2026-05-06 | 0.1290 SGD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.