Sembcorp Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.050 | 5.050 | 4.960 | 5.050 | 4.851 | 6,263 |
| 2026-01-29 | 4.960 | 5.100 | 4.960 | 5.100 | 4.899 | 38,119 |
| 2026-01-28 | 4.860 | 4.900 | 4.840 | 4.900 | 4.707 | 11,800 |
| 2026-01-27 | 4.860 | 4.860 | 4.860 | 4.860 | 4.668 | 15,331 |
| 2026-01-26 | 4.880 | 4.900 | 4.880 | 4.880 | 4.688 | 10,460 |
| 2026-01-23 | 4.900 | 4.900 | 4.880 | 4.880 | 4.688 | 4,405 |
| 2026-01-22 | 4.920 | 4.920 | 4.900 | 4.900 | 4.707 | 36 |
| 2026-01-21 | 4.840 | 4.840 | 4.800 | 4.800 | 4.611 | 53,284 |
| 2026-01-20 | 4.960 | 4.960 | 4.920 | 4.920 | 4.726 | 21,220 |
| 2026-01-19 | 4.960 | 4.960 | 4.940 | 4.960 | 4.765 | 676 |
| 2026-01-16 | 4.900 | 4.980 | 4.900 | 4.980 | 4.784 | 53,404 |
| 2026-01-15 | 4.880 | 4.880 | 4.880 | 4.880 | 4.688 | 29 |
| 2026-01-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.688 | 5,805 |
| 2026-01-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.668 | 2,663 |
| 2026-01-12 | 4.880 | 4.900 | 4.860 | 4.860 | 4.668 | 14,732 |
| 2026-01-09 | 4.920 | 4.920 | 4.880 | 4.900 | 4.707 | 20,042 |
| 2026-01-08 | 4.940 | 4.940 | 4.920 | 4.940 | 4.745 | 15,306 |
| 2026-01-07 | 4.940 | 4.940 | 4.920 | 4.940 | 4.745 | 10,725 |
| 2026-01-06 | 4.940 | 4.940 | 4.920 | 4.920 | 4.726 | 2,658 |
| 2026-01-05 | 5.000 | 5.000 | 4.940 | 4.940 | 4.745 | 6,837 |
| 2025-12-30 | 4.900 | 4.960 | 4.900 | 4.960 | 4.765 | 1,015 |
| 2025-12-29 | 4.880 | 4.880 | 4.880 | 4.880 | 4.688 | 6 |
| 2025-12-26 | 4.860 | 4.860 | 4.840 | 4.840 | 4.649 | 57 |
| 2025-12-25 | 4.860 | 4.860 | 4.820 | 4.860 | 4.668 | 8,573 |
| 2025-12-24 | 4.820 | 4.860 | 4.820 | 4.840 | 4.649 | 2,307 |
| 2025-12-23 | 4.800 | 4.840 | 4.800 | 4.840 | 4.649 | 1,045 |
| 2025-12-22 | 4.840 | 4.840 | 4.780 | 4.780 | 4.592 | 2,593 |
| 2025-12-19 | 4.800 | 4.800 | 4.740 | 4.780 | 4.592 | 13,315 |
| 2025-12-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.611 | 126 |
| 2025-12-17 | 4.820 | 4.840 | 4.820 | 4.840 | 4.649 | 25,307 |
| 2025-12-16 | 4.840 | 4.840 | 4.820 | 4.840 | 4.649 | 605 |
| 2025-12-15 | 4.960 | 4.960 | 4.880 | 4.900 | 4.707 | 6,699 |
| 2025-12-12 | 4.860 | 4.860 | 4.840 | 4.860 | 4.668 | 156 |
| 2025-12-11 | 4.800 | 4.800 | 4.760 | 4.760 | 4.572 | 17,677 |
| 2025-12-09 | 4.840 | 4.840 | 4.800 | 4.820 | 4.630 | 9,282 |
| 2025-12-08 | 4.860 | 4.860 | 4.820 | 4.820 | 4.630 | 23,324 |
| 2025-12-04 | 4.940 | 4.940 | 4.940 | 4.940 | 4.745 | 11,206 |
| 2025-12-03 | 4.980 | 4.980 | 4.920 | 4.920 | 4.726 | 47,123 |
| 2025-12-02 | 5.000 | 5.050 | 5.000 | 5.050 | 4.851 | 126 |
| 2025-12-01 | 5.050 | 5.100 | 5.000 | 5.000 | 4.803 | 9,891 |
| 2025-11-28 | 5.100 | 5.100 | 5.100 | 5.100 | 4.899 | 131 |
| 2025-11-27 | 5.150 | 5.150 | 5.150 | 5.150 | 4.947 | 25 |
| 2025-11-26 | 5.100 | 5.150 | 5.100 | 5.150 | 4.947 | 7,982 |
| 2025-11-25 | 5.100 | 5.150 | 5.100 | 5.150 | 4.947 | 1,016 |
| 2025-11-24 | 5.050 | 5.100 | 5.050 | 5.100 | 4.899 | 3,521 |
| 2025-11-21 | 5.100 | 5.100 | 5.000 | 5.050 | 4.851 | 98,206 |
| 2025-11-20 | 5.300 | 5.300 | 5.250 | 5.250 | 5.043 | 25,226 |
| 2025-11-19 | 5.300 | 5.300 | 5.200 | 5.200 | 4.995 | 20,317 |
| 2025-11-18 | 5.350 | 5.350 | 5.300 | 5.300 | 5.091 | 6,019 |
| 2025-11-17 | 5.400 | 5.450 | 5.350 | 5.350 | 5.139 | 202,957 |
| 2025-11-14 | 5.400 | 5.400 | 5.350 | 5.350 | 5.139 | 3,742 |
| 2025-11-13 | 5.400 | 5.400 | 5.350 | 5.400 | 5.187 | 7,317 |
| 2025-11-12 | 5.350 | 5.400 | 5.350 | 5.400 | 5.187 | 19,607 |
| 2025-11-11 | 5.300 | 5.350 | 5.300 | 5.350 | 5.139 | 3,038 |
| 2025-11-10 | 5.250 | 5.300 | 5.250 | 5.300 | 5.091 | 5,206 |
| 2025-11-07 | 5.300 | 5.300 | 5.200 | 5.250 | 5.043 | 1,010 |
| 2025-11-06 | 5.250 | 5.350 | 5.250 | 5.300 | 5.091 | 2,360 |
| 2025-11-05 | 5.250 | 5.250 | 5.150 | 5.200 | 4.995 | 12,389 |
| 2025-11-04 | 5.450 | 5.450 | 5.250 | 5.250 | 5.043 | 84,440 |
| 2025-11-03 | 5.450 | 5.550 | 5.450 | 5.500 | 5.283 | 11,054 |
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.