Sembcorp Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 135 |
| 2026-09-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 143 |
| 2026-09-16 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 1,059 |
| 2026-09-15 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 205 |
| 2026-09-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 32 |
| 2026-09-11 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 31,423 |
| 2026-09-10 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 122 |
| 2026-09-09 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 496 |
| 2026-09-08 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 18,538 |
| 2026-09-07 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 15,594 |
| 2026-09-04 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 7,118 |
| 2026-09-03 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 227 |
| 2026-09-02 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 1,246 |
| 2026-09-01 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 31,387 |
| 2026-08-31 | 5.200 | 5.250 | 5.100 | 5.250 | 5.250 | 21,982 |
| 2026-08-28 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 19,165 |
| 2026-08-27 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 3,122 |
| 2026-08-26 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 23,613 |
| 2026-08-25 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 10,589 |
| 2026-08-24 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 25,274 |
| 2026-08-21 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 7,863 |
| 2026-08-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.107 | 66 |
| 2026-08-19 | 5.200 | 5.200 | 5.150 | 5.150 | 5.058 | 65,819 |
| 2026-08-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.107 | 9,213 |
| 2026-08-17 | 5.100 | 5.150 | 5.100 | 5.150 | 5.058 | 2,114 |
| 2026-08-14 | 5.000 | 5.050 | 4.980 | 5.050 | 4.959 | 70,098 |
| 2026-08-13 | 4.800 | 4.840 | 4.760 | 4.820 | 4.734 | 9,366 |
| 2026-08-12 | 4.880 | 4.880 | 4.880 | 4.880 | 4.792 | 0 |
| 2026-08-11 | 4.840 | 4.920 | 4.840 | 4.880 | 4.792 | 68,286 |
| 2026-08-10 | 4.800 | 4.840 | 4.800 | 4.840 | 4.753 | 103 |
| 2026-08-07 | 4.800 | 4.840 | 4.800 | 4.800 | 4.714 | 2,192 |
| 2026-08-06 | 4.820 | 4.820 | 4.780 | 4.800 | 4.714 | 18,477 |
| 2026-08-05 | 4.840 | 4.840 | 4.840 | 4.840 | 4.753 | 12,525 |
| 2026-08-04 | 4.800 | 4.860 | 4.800 | 4.860 | 4.773 | 3,689 |
| 2026-08-03 | 4.800 | 4.840 | 4.800 | 4.800 | 4.714 | 25,157 |
| 2026-07-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.714 | 7,415 |
| 2026-07-30 | 4.780 | 4.820 | 4.780 | 4.800 | 4.714 | 23,512 |
| 2026-07-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.518 | 0 |
| 2026-07-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.518 | 0 |
| 2026-07-27 | 4.580 | 4.600 | 4.560 | 4.600 | 4.518 | 12,320 |
| 2026-07-24 | 4.600 | 4.620 | 4.600 | 4.620 | 4.537 | 13,827 |
Page 1 of 5 · 246 trading daysOlder →
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.