Sembcorp Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 20,615 |
| 2026-10-19 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 1,030 |
| 2026-10-15 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 739 |
| 2026-10-14 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 5,793 |
| 2026-10-12 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 15,896 |
| 2026-10-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 90 |
| 2026-10-08 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 606 |
| 2026-10-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-10-06 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 5,380 |
| 2026-10-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,550 |
| 2026-10-02 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 1,511 |
| 2026-10-01 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 10,834 |
| 2026-09-30 | 5.100 | 5.150 | 5.050 | 5.050 | 5.050 | 2,101 |
| 2026-09-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2026-09-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4,240 |
| 2026-09-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 271 |
| 2026-09-24 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 30 |
| 2026-09-23 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 247 |
| 2026-09-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,200 |
| 2026-09-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 760 |
Page 1 of 1 · 20 trading days
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.