537 Followers SGX:S51 - Sembcorp Marine (SGD 1.2) SEMBCORP MARINE LTD
Sector: Producer Manufacturing, Industry: Trucks/Construction/Farm Machinery

Add to WatchList


Date Currency High Low Open Close Day Change Volume
20 Feb 2020 SGD 1.2 1.17 1.19 1.2 -0.040 (-3.23%) 2,672,100
19 Feb 2020 SGD 1.27 1.19 1.19 1.24 +0.050 (+4.20%) 5,341,300
18 Feb 2020 SGD 1.2 1.18 1.19 1.19 0.0 (0.0%) 1,079,400
17 Feb 2020 SGD 1.2 1.18 1.18 1.19 +0.010 (+0.85%) 750,900
14 Feb 2020 SGD 1.19 1.16 1.16 1.18 +0.010 (+0.85%) 1,062,800
13 Feb 2020 SGD 1.18 1.16 1.18 1.17 -0.020 (-1.68%) 1,065,000
12 Feb 2020 SGD 1.2 1.16 1.17 1.19 +0.020 (+1.71%) 1,450,900
11 Feb 2020 SGD 1.17 1.16 1.16 1.17 +0.020 (+1.74%) 891,700
10 Feb 2020 SGD 1.16 1.14 1.15 1.15 -0.020 (-1.71%) 1,139,600
7 Feb 2020 SGD 1.2 1.15 1.19 1.17 -0.030 (-2.50%) 2,889,000
6 Feb 2020 SGD 1.2 1.17 1.17 1.2 +0.030 (+2.56%) 2,341,900
5 Feb 2020 SGD 1.17 1.15 1.16 1.17 +0.020 (+1.74%) 1,651,400
4 Feb 2020 SGD 1.16 1.13 1.16 1.15 0.0 (0.0%) 2,386,800
3 Feb 2020 SGD 1.16 1.13 1.13 1.15 -0.010 (-0.86%) 2,006,500
31 Jan 2020 SGD 1.19 1.16 1.17 1.16 -0.010 (-0.85%) 1,900,700
30 Jan 2020 SGD 1.2 1.17 1.19 1.17 -0.010 (-0.85%) 1,455,900
29 Jan 2020 SGD 1.2 1.18 1.18 1.18 0.0 (0.0%) 1,669,000
28 Jan 2020 SGD 1.19 1.16 1.19 1.18 -0.040 (-3.28%) 4,356,200
24 Jan 2020 SGD 1.23 1.2 1.22 1.22 -0.010 (-0.81%) 1,477,100
23 Jan 2020 SGD 1.26 1.22 1.25 1.23 -0.030 (-2.38%) 2,887,800
22 Jan 2020 SGD 1.27 1.25 1.26 1.26 -0.010 (-0.79%) 1,671,900
21 Jan 2020 SGD 1.29 1.26 1.28 1.27 -0.010 (-0.78%) 1,736,400
20 Jan 2020 SGD 1.3 1.28 1.3 1.28 -0.010 (-0.78%) 1,713,500
17 Jan 2020 SGD 1.32 1.28 1.32 1.29 -0.020 (-1.53%) 2,818,900
16 Jan 2020 SGD 1.31 1.29 1.31 1.31 0.0 (0.0%) 2,206,300
15 Jan 2020 SGD 1.31 1.29 1.29 1.31 +0.020 (+1.55%) 2,766,800
14 Jan 2020 SGD 1.32 1.29 1.32 1.29 -0.030 (-2.27%) 3,585,200
13 Jan 2020 SGD 1.34 1.32 1.33 1.32 -0.010 (-0.75%) 1,421,300
10 Jan 2020 SGD 1.35 1.33 1.35 1.33 -0.010 (-0.75%) 1,969,800
9 Jan 2020 SGD 1.36 1.34 1.36 1.34 -0.010 (-0.74%) 2,104,400