Sembcorp Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.650 | 5.650 | 5.650 | 5.650 | 5.427 | 0 |
| 2026-04-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.427 | 1,434 |
| 2026-04-29 | 5.650 | 5.650 | 5.600 | 5.650 | 5.427 | 701 |
| 2026-04-28 | 5.600 | 5.600 | 5.550 | 5.550 | 5.331 | 75,648 |
| 2026-04-27 | 5.650 | 5.750 | 5.650 | 5.650 | 5.427 | 17,349 |
| 2026-04-24 | 5.800 | 5.800 | 5.700 | 5.700 | 5.475 | 1,239 |
| 2026-04-23 | 5.750 | 5.750 | 5.700 | 5.750 | 5.523 | 46,338 |
| 2026-04-22 | 5.850 | 5.850 | 5.800 | 5.800 | 5.571 | 70 |
| 2026-04-21 | 5.750 | 5.850 | 5.750 | 5.850 | 5.619 | 7,425 |
| 2026-04-20 | 5.800 | 5.850 | 5.750 | 5.750 | 5.523 | 8,672 |
| 2026-04-17 | 5.950 | 5.950 | 5.850 | 5.900 | 5.668 | 9,960 |
| 2026-04-16 | 6.050 | 6.050 | 5.950 | 6.000 | 5.764 | 26,125 |
| 2026-04-10 | 5.850 | 5.850 | 5.750 | 5.800 | 5.571 | 1,007 |
| 2026-04-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.475 | 6,909 |
| 2026-04-08 | 5.700 | 5.700 | 5.600 | 5.700 | 5.475 | 15,105 |
| 2026-04-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.523 | 161 |
| 2026-04-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.523 | 1 |
| 2026-04-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.523 | 101 |
| 2026-04-01 | 5.750 | 5.750 | 5.700 | 5.750 | 5.523 | 19,215 |
| 2026-03-31 | 5.700 | 5.700 | 5.600 | 5.650 | 5.427 | 115,071 |
| 2026-03-30 | 5.650 | 5.700 | 5.600 | 5.700 | 5.475 | 23,878 |
| 2026-03-27 | 5.500 | 5.600 | 5.450 | 5.550 | 5.331 | 251,374 |
| 2026-03-26 | 5.450 | 5.550 | 5.450 | 5.500 | 5.283 | 27,701 |
| 2026-03-25 | 5.400 | 5.500 | 5.400 | 5.500 | 5.283 | 9,928 |
| 2026-03-24 | 5.350 | 5.450 | 5.300 | 5.400 | 5.187 | 9,498 |
| 2026-03-23 | 5.350 | 5.500 | 5.350 | 5.450 | 5.235 | 14,518 |
| 2026-03-20 | 5.250 | 5.250 | 5.200 | 5.250 | 5.043 | 52,905 |
| 2026-03-19 | 5.200 | 5.300 | 5.200 | 5.250 | 5.043 | 84,617 |
| 2026-03-18 | 5.100 | 5.200 | 5.050 | 5.200 | 4.995 | 56,024 |
| 2026-03-17 | 4.920 | 4.960 | 4.920 | 4.940 | 4.745 | 22,172 |
| 2026-03-16 | 4.920 | 4.920 | 4.860 | 4.860 | 4.668 | 25,446 |
| 2026-03-13 | 4.840 | 4.900 | 4.840 | 4.840 | 4.649 | 39,216 |
| 2026-03-12 | 4.800 | 4.820 | 4.800 | 4.820 | 4.630 | 39,317 |
| 2026-03-11 | 4.780 | 4.800 | 4.780 | 4.800 | 4.611 | 5,502 |
| 2026-03-10 | 4.740 | 4.740 | 4.720 | 4.720 | 4.534 | 32,407 |
| 2026-03-09 | 4.740 | 4.760 | 4.720 | 4.760 | 4.572 | 21,804 |
| 2026-03-06 | 4.720 | 4.800 | 4.720 | 4.800 | 4.611 | 6,132 |
| 2026-03-05 | 4.740 | 4.780 | 4.700 | 4.720 | 4.534 | 62,416 |
| 2026-03-04 | 4.800 | 4.800 | 4.680 | 4.720 | 4.534 | 39,072 |
| 2026-03-02 | 4.960 | 4.960 | 4.880 | 4.900 | 4.707 | 15,034 |
| 2026-02-27 | 4.960 | 4.980 | 4.940 | 4.980 | 4.784 | 2,775 |
| 2026-02-26 | 5.050 | 5.050 | 4.940 | 4.980 | 4.784 | 46,534 |
| 2026-02-25 | 5.050 | 5.100 | 5.000 | 5.100 | 4.899 | 39,710 |
| 2026-02-24 | 5.150 | 5.150 | 5.150 | 5.150 | 4.947 | 107 |
| 2026-02-23 | 5.150 | 5.250 | 5.150 | 5.200 | 4.995 | 854 |
| 2026-02-20 | 5.150 | 5.150 | 5.100 | 5.100 | 4.899 | 7,961 |
| 2026-02-19 | 5.200 | 5.200 | 5.200 | 5.200 | 4.995 | 2,014 |
| 2026-02-18 | 5.150 | 5.200 | 5.150 | 5.150 | 4.947 | 3,195 |
| 2026-02-17 | 5.200 | 5.200 | 5.150 | 5.150 | 4.947 | 3,407 |
| 2026-02-16 | 5.200 | 5.200 | 5.150 | 5.200 | 4.995 | 11,554 |
| 2026-02-13 | 5.150 | 5.150 | 5.100 | 5.100 | 4.899 | 2,104 |
| 2026-02-12 | 5.200 | 5.200 | 5.100 | 5.200 | 4.995 | 732,114 |
| 2026-02-11 | 5.050 | 5.150 | 5.000 | 5.150 | 4.947 | 91,894 |
| 2026-02-10 | 5.050 | 5.050 | 5.000 | 5.050 | 4.851 | 410,141 |
| 2026-02-09 | 5.050 | 5.050 | 4.960 | 5.050 | 4.851 | 112,511 |
| 2026-02-06 | 5.050 | 5.050 | 5.050 | 5.050 | 4.851 | 14 |
| 2026-02-05 | 5.000 | 5.100 | 5.000 | 5.000 | 4.803 | 10,301 |
| 2026-02-04 | 5.000 | 5.050 | 4.980 | 4.980 | 4.784 | 13,164 |
| 2026-02-03 | 5.050 | 5.050 | 5.000 | 5.000 | 4.803 | 878 |
| 2026-02-02 | 5.000 | 5.050 | 5.000 | 5.000 | 4.803 | 180,711 |
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.