Sembcorp Industries Ltd. U96

SGX · Singapore · Utilities

SGD 5.88+0.09 (+1.55%)

Market closed· Oct 1, 2026, 9:12 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 5.88	+1.55%	SGD 5.79	SGD 5.91	SGD 5.78	6.10M
2026-09-30	SGD 5.79	-0.17%	SGD 5.82	SGD 5.85	SGD 5.74	6.23M
2026-09-29	SGD 5.80	-0.68%	SGD 5.86	SGD 5.87	SGD 5.78	3.98M
2026-09-28	SGD 5.84	-0.51%	SGD 5.88	SGD 5.90	SGD 5.83	2.50M
2026-09-25	SGD 5.87	+0.34%	SGD 5.85	SGD 5.88	SGD 5.80	2.96M
2026-09-24	SGD 5.85	-0.85%	SGD 5.90	SGD 5.92	SGD 5.84	4.54M
2026-09-23	SGD 5.90	-0.51%	SGD 5.95	SGD 5.96	SGD 5.90	3.39M
2026-09-22	SGD 5.93	+0.51%	SGD 5.90	SGD 5.97	SGD 5.82	5.94M
2026-09-21	SGD 5.90	0.00%	SGD 5.90	SGD 5.92	SGD 5.86	2.86M
2026-09-18	SGD 5.90	-0.51%	SGD 5.97	SGD 5.97	SGD 5.88	4.46M
2026-09-17	SGD 5.93	-0.34%	SGD 5.96	SGD 5.98	SGD 5.91	4.63M
2026-09-16	SGD 5.95	-0.83%	SGD 6.00	SGD 6.00	SGD 5.92	4.10M
2026-09-15	SGD 6.00	-0.83%	SGD 6.03	SGD 6.11	SGD 5.97	4.20M
2026-09-14	SGD 6.05	-0.82%	SGD 6.10	SGD 6.11	SGD 6.04	3.23M
2026-09-11	SGD 6.10	0.00%	SGD 6.12	SGD 6.12	SGD 6.04	4.22M
2026-09-10	SGD 6.10	-1.45%	SGD 6.17	SGD 6.18	SGD 6.10	4.66M
2026-09-09	SGD 6.19	-0.32%	SGD 6.18	SGD 6.21	SGD 6.11	4.64M
2026-09-08	SGD 6.21	+1.64%	SGD 6.13	SGD 6.22	SGD 6.09	7.39M
2026-09-07	SGD 6.11	0.00%	SGD 6.11	SGD 6.15	SGD 6.07	4.64M
2026-09-04	SGD 6.11	-1.13%	SGD 6.17	SGD 6.17	SGD 6.08	9.02M
2026-09-03	SGD 6.18	+1.48%	SGD 6.13	SGD 6.21	SGD 6.04	10.10M
2026-09-02	SGD 6.09	+0.50%	SGD 6.06	SGD 6.15	SGD 6.04	9.41M
2026-09-01	SGD 6.06	+2.36%	SGD 5.91	SGD 6.18	SGD 5.91	26.39M
2026-08-31	SGD 5.92	-1.50%	SGD 5.94	SGD 6.09	SGD 5.83	110.56M
2026-08-28	SGD 6.01	-1.31%	SGD 6.09	SGD 6.11	SGD 6.00	6.10M
2026-08-27	SGD 6.09	-0.49%	SGD 6.15	SGD 6.15	SGD 6.04	5.44M
2026-08-26	SGD 6.12	+1.16%	SGD 5.97	SGD 6.16	SGD 5.95	12.56M
2026-08-25	SGD 6.05	+1.00%	SGD 6.00	SGD 6.05	SGD 5.95	3.86M
2026-08-24	SGD 5.99	-0.83%	SGD 6.03	SGD 6.08	SGD 5.93	6.27M
2026-08-21	SGD 6.04	-0.17%	SGD 5.89	SGD 6.04	SGD 5.88	5.53M
2026-08-20	SGD 6.05	+0.17%	SGD 6.06	SGD 6.06	SGD 5.97	6.94M
2026-08-19	SGD 6.04	-0.66%	SGD 6.08	SGD 6.09	SGD 6.00	6.63M
2026-08-18	SGD 6.08	+1.84%	SGD 5.96	SGD 6.10	SGD 5.93	10.52M
2026-08-17	SGD 5.97	+2.40%	SGD 5.92	SGD 5.97	SGD 5.85	9.09M
2026-08-14	SGD 5.83	+4.29%	SGD 5.57	SGD 5.85	SGD 5.57	16.46M
2026-08-13	SGD 5.59	-2.27%	SGD 5.64	SGD 5.64	SGD 5.50	14.32M
2026-08-12	SGD 5.72	+1.06%	SGD 5.68	SGD 5.73	SGD 5.61	7.25M
2026-08-11	SGD 5.66	+1.07%	SGD 5.62	SGD 5.70	SGD 5.60	8.18M
2026-08-07	SGD 5.60	+0.18%	SGD 5.60	SGD 5.61	SGD 5.55	5.48M
2026-08-06	SGD 5.59	-0.36%	SGD 5.60	SGD 5.61	SGD 5.55	4.93M
2026-08-05	SGD 5.61	+0.18%	SGD 5.62	SGD 5.62	SGD 5.52	7.36M
2026-08-04	SGD 5.60	+0.54%	SGD 5.57	SGD 5.60	SGD 5.55	4.91M
2026-08-03	SGD 5.57	+0.91%	SGD 5.53	SGD 5.57	SGD 5.50	4.63M
2026-07-31	SGD 5.52	-0.36%	SGD 5.54	SGD 5.54	SGD 5.40	7.86M
2026-07-30	SGD 5.54	-0.54%	SGD 5.52	SGD 5.58	SGD 5.45	10.54M
2026-07-29	SGD 5.57	+2.77%	SGD 5.43	SGD 5.59	SGD 5.35	9.50M
2026-07-28	SGD 5.42	+2.46%	SGD 5.29	SGD 5.42	SGD 5.27	6.87M
2026-07-27	SGD 5.29	+0.38%	SGD 5.28	SGD 5.32	SGD 5.22	5.92M
2026-07-24	SGD 5.27	-0.38%	SGD 5.26	SGD 5.29	SGD 5.23	6.17M
2026-07-23	SGD 5.29	-2.76%	SGD 5.45	SGD 5.45	SGD 5.26	12.02M
2026-07-22	SGD 5.44	+0.18%	SGD 5.43	SGD 5.48	SGD 5.40	5.19M
2026-07-21	SGD 5.43	+2.07%	SGD 5.33	SGD 5.48	SGD 5.33	7.72M
2026-07-20	SGD 5.32	-0.75%	SGD 5.35	SGD 5.35	SGD 5.27	7.11M
2026-07-17	SGD 5.36	-2.19%	SGD 5.48	SGD 5.49	SGD 5.34	11.55M
2026-07-16	SGD 5.48	-1.62%	SGD 5.57	SGD 5.57	SGD 5.43	11.64M
2026-07-15	SGD 5.57	+1.09%	SGD 5.55	SGD 5.59	SGD 5.51	6.27M
2026-07-14	SGD 5.51	-2.13%	SGD 5.61	SGD 5.62	SGD 5.51	11.31M
2026-07-13	SGD 5.63	-0.88%	SGD 5.71	SGD 5.71	SGD 5.60	6.46M
2026-07-10	SGD 5.68	+1.43%	SGD 5.63	SGD 5.74	SGD 5.59	9.89M
2026-07-09	SGD 5.60	-1.06%	SGD 5.66	SGD 5.66	SGD 5.60	29.28M
2026-07-08	SGD 5.66	-1.22%	SGD 5.73	SGD 5.73	SGD 5.65	10.11M
2026-07-07	SGD 5.73	-0.35%	SGD 5.79	SGD 5.79	SGD 5.70	12.21M
2026-07-06	SGD 5.75	-3.85%	SGD 5.95	SGD 5.95	SGD 5.75	15.43M
2026-07-03	SGD 5.98	-3.39%	SGD 6.20	SGD 6.20	SGD 5.91	19.08M
2026-07-02	SGD 6.19	-0.64%	SGD 6.28	SGD 6.29	SGD 6.15	6.18M
2026-07-01	SGD 6.23	-1.89%	SGD 6.38	SGD 6.38	SGD 6.20	5.87M
2026-06-30	SGD 6.35	-1.40%	SGD 6.46	SGD 6.46	SGD 6.30	5.11M
2026-06-29	SGD 6.44	-0.31%	SGD 6.48	SGD 6.49	SGD 6.38	1.98M
2026-06-26	SGD 6.46	-0.77%	SGD 6.48	SGD 6.51	SGD 6.35	4.58M
2026-06-25	SGD 6.51	+0.62%	SGD 6.48	SGD 6.56	SGD 6.45	4.06M
2026-06-24	SGD 6.47	+1.09%	SGD 6.41	SGD 6.53	SGD 6.40	7.25M
2026-06-23	SGD 6.40	+0.63%	SGD 6.37	SGD 6.43	SGD 6.35	4.37M
2026-06-22	SGD 6.36	+0.63%	SGD 6.38	SGD 6.38	SGD 6.30	1.93M
2026-06-19	SGD 6.32	-1.25%	SGD 6.41	SGD 6.41	SGD 6.31	4.07M
2026-06-18	SGD 6.40	+1.43%	SGD 6.35	SGD 6.41	SGD 6.29	5.66M
2026-06-17	SGD 6.31	+0.96%	SGD 6.31	SGD 6.34	SGD 6.28	3.42M
2026-06-16	SGD 6.25	+0.64%	SGD 6.23	SGD 6.32	SGD 6.18	3.96M
2026-06-15	SGD 6.21	+1.31%	SGD 6.19	SGD 6.30	SGD 6.19	4.92M
2026-06-12	SGD 6.13	0.00%	SGD 6.20	SGD 6.20	SGD 6.08	3.98M
2026-06-11	SGD 6.13	0.00%	SGD 6.10	SGD 6.16	SGD 6.06	3.94M
2026-06-10	SGD 6.13	-0.16%	SGD 6.17	SGD 6.18	SGD 6.09	3.42M
2026-06-09	SGD 6.14	+1.32%	SGD 6.06	SGD 6.18	SGD 6.06	3.83M
2026-06-08	SGD 6.06	-1.14%	SGD 6.10	SGD 6.13	SGD 6.03	4.47M
2026-06-05	SGD 6.13	-1.29%	SGD 6.21	SGD 6.21	SGD 6.13	3.94M
2026-06-04	SGD 6.21	-1.27%	SGD 6.28	SGD 6.28	SGD 6.15	4.58M
2026-06-03	SGD 6.29	+0.16%	SGD 6.30	SGD 6.36	SGD 6.24	4.39M
2026-06-02	SGD 6.28	-1.72%	SGD 6.46	SGD 6.46	SGD 6.25	4.81M
2026-05-29	SGD 6.39	+1.27%	SGD 6.39	SGD 6.40	SGD 6.34	11.65M
2026-05-28	SGD 6.31	+1.61%	SGD 6.29	SGD 6.46	SGD 6.25	9.86M
2026-05-27	SGD 6.21	0.00%	SGD 6.21	SGD 6.21	SGD 6.21	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 5.88	+1.55%	SGD 5.79	SGD 5.91	SGD 5.78	6.10M
2026-09-30	SGD 5.79	-0.17%	SGD 5.82	SGD 5.85	SGD 5.74	6.23M
2026-09-29	SGD 5.80	-0.68%	SGD 5.86	SGD 5.87	SGD 5.78	3.98M
2026-09-28	SGD 5.84	-0.51%	SGD 5.88	SGD 5.90	SGD 5.83	2.50M
2026-09-25	SGD 5.87	+0.34%	SGD 5.85	SGD 5.88	SGD 5.80	2.96M
2026-09-24	SGD 5.85	-0.85%	SGD 5.90	SGD 5.92	SGD 5.84	4.54M
2026-09-23	SGD 5.90	-0.51%	SGD 5.95	SGD 5.96	SGD 5.90	3.39M
2026-09-22	SGD 5.93	+0.51%	SGD 5.90	SGD 5.97	SGD 5.82	5.94M
2026-09-21	SGD 5.90	0.00%	SGD 5.90	SGD 5.92	SGD 5.86	2.86M
2026-09-18	SGD 5.90	-0.51%	SGD 5.97	SGD 5.97	SGD 5.88	4.46M
2026-09-17	SGD 5.93	-0.34%	SGD 5.96	SGD 5.98	SGD 5.91	4.63M
2026-09-16	SGD 5.95	-0.83%	SGD 6.00	SGD 6.00	SGD 5.92	4.10M
2026-09-15	SGD 6.00	-0.83%	SGD 6.03	SGD 6.11	SGD 5.97	4.20M
2026-09-14	SGD 6.05	-0.82%	SGD 6.10	SGD 6.11	SGD 6.04	3.23M
2026-09-11	SGD 6.10	0.00%	SGD 6.12	SGD 6.12	SGD 6.04	4.22M
2026-09-10	SGD 6.10	-1.45%	SGD 6.17	SGD 6.18	SGD 6.10	4.66M
2026-09-09	SGD 6.19	-0.32%	SGD 6.18	SGD 6.21	SGD 6.11	4.64M
2026-09-08	SGD 6.21	+1.64%	SGD 6.13	SGD 6.22	SGD 6.09	7.39M
2026-09-07	SGD 6.11	0.00%	SGD 6.11	SGD 6.15	SGD 6.07	4.64M
2026-09-04	SGD 6.11	-1.13%	SGD 6.17	SGD 6.17	SGD 6.08	9.02M
2026-09-03	SGD 6.18	+1.48%	SGD 6.13	SGD 6.21	SGD 6.04	10.10M
2026-09-02	SGD 6.09	+0.50%	SGD 6.06	SGD 6.15	SGD 6.04	9.41M
2026-09-01	SGD 6.06	+2.36%	SGD 5.91	SGD 6.18	SGD 5.91	26.39M
2026-08-31	SGD 5.92	-1.50%	SGD 5.94	SGD 6.09	SGD 5.83	110.56M
2026-08-28	SGD 6.01	-1.31%	SGD 6.09	SGD 6.11	SGD 6.00	6.10M
2026-08-27	SGD 6.09	-0.49%	SGD 6.15	SGD 6.15	SGD 6.04	5.44M
2026-08-26	SGD 6.12	+1.16%	SGD 5.97	SGD 6.16	SGD 5.95	12.56M
2026-08-25	SGD 6.05	+1.00%	SGD 6.00	SGD 6.05	SGD 5.95	3.86M
2026-08-24	SGD 5.99	-0.83%	SGD 6.03	SGD 6.08	SGD 5.93	6.27M
2026-08-21	SGD 6.04	-0.17%	SGD 5.89	SGD 6.04	SGD 5.88	5.53M
2026-08-20	SGD 6.05	+0.17%	SGD 6.06	SGD 6.06	SGD 5.97	6.94M
2026-08-19	SGD 6.04	-0.66%	SGD 6.08	SGD 6.09	SGD 6.00	6.63M
2026-08-18	SGD 6.08	+1.84%	SGD 5.96	SGD 6.10	SGD 5.93	10.52M
2026-08-17	SGD 5.97	+2.40%	SGD 5.92	SGD 5.97	SGD 5.85	9.09M
2026-08-14	SGD 5.83	+4.29%	SGD 5.57	SGD 5.85	SGD 5.57	16.46M
2026-08-13	SGD 5.59	-2.27%	SGD 5.64	SGD 5.64	SGD 5.50	14.32M
2026-08-12	SGD 5.72	+1.06%	SGD 5.68	SGD 5.73	SGD 5.61	7.25M
2026-08-11	SGD 5.66	+1.07%	SGD 5.62	SGD 5.70	SGD 5.60	8.18M
2026-08-07	SGD 5.60	+0.18%	SGD 5.60	SGD 5.61	SGD 5.55	5.48M
2026-08-06	SGD 5.59	-0.36%	SGD 5.60	SGD 5.61	SGD 5.55	4.93M
2026-08-05	SGD 5.61	+0.18%	SGD 5.62	SGD 5.62	SGD 5.52	7.36M
2026-08-04	SGD 5.60	+0.54%	SGD 5.57	SGD 5.60	SGD 5.55	4.91M
2026-08-03	SGD 5.57	+0.91%	SGD 5.53	SGD 5.57	SGD 5.50	4.63M
2026-07-31	SGD 5.52	-0.36%	SGD 5.54	SGD 5.54	SGD 5.40	7.86M
2026-07-30	SGD 5.54	-0.54%	SGD 5.52	SGD 5.58	SGD 5.45	10.54M
2026-07-29	SGD 5.57	+2.77%	SGD 5.43	SGD 5.59	SGD 5.35	9.50M
2026-07-28	SGD 5.42	+2.46%	SGD 5.29	SGD 5.42	SGD 5.27	6.87M
2026-07-27	SGD 5.29	+0.38%	SGD 5.28	SGD 5.32	SGD 5.22	5.92M
2026-07-24	SGD 5.27	-0.38%	SGD 5.26	SGD 5.29	SGD 5.23	6.17M
2026-07-23	SGD 5.29	-2.76%	SGD 5.45	SGD 5.45	SGD 5.26	12.02M
2026-07-22	SGD 5.44	+0.18%	SGD 5.43	SGD 5.48	SGD 5.40	5.19M
2026-07-21	SGD 5.43	+2.07%	SGD 5.33	SGD 5.48	SGD 5.33	7.72M
2026-07-20	SGD 5.32	-0.75%	SGD 5.35	SGD 5.35	SGD 5.27	7.11M
2026-07-17	SGD 5.36	-2.19%	SGD 5.48	SGD 5.49	SGD 5.34	11.55M
2026-07-16	SGD 5.48	-1.62%	SGD 5.57	SGD 5.57	SGD 5.43	11.64M
2026-07-15	SGD 5.57	+1.09%	SGD 5.55	SGD 5.59	SGD 5.51	6.27M
2026-07-14	SGD 5.51	-2.13%	SGD 5.61	SGD 5.62	SGD 5.51	11.31M
2026-07-13	SGD 5.63	-0.88%	SGD 5.71	SGD 5.71	SGD 5.60	6.46M
2026-07-10	SGD 5.68	+1.43%	SGD 5.63	SGD 5.74	SGD 5.59	9.89M
2026-07-09	SGD 5.60	-1.06%	SGD 5.66	SGD 5.66	SGD 5.60	29.28M
2026-07-08	SGD 5.66	-1.22%	SGD 5.73	SGD 5.73	SGD 5.65	10.11M
2026-07-07	SGD 5.73	-0.35%	SGD 5.79	SGD 5.79	SGD 5.70	12.21M
2026-07-06	SGD 5.75	-3.85%	SGD 5.95	SGD 5.95	SGD 5.75	15.43M
2026-07-03	SGD 5.98	-3.39%	SGD 6.20	SGD 6.20	SGD 5.91	19.08M
2026-07-02	SGD 6.19	-0.64%	SGD 6.28	SGD 6.29	SGD 6.15	6.18M
2026-07-01	SGD 6.23	-1.89%	SGD 6.38	SGD 6.38	SGD 6.20	5.87M
2026-06-30	SGD 6.35	-1.40%	SGD 6.46	SGD 6.46	SGD 6.30	5.11M
2026-06-29	SGD 6.44	-0.31%	SGD 6.48	SGD 6.49	SGD 6.38	1.98M
2026-06-26	SGD 6.46	-0.77%	SGD 6.48	SGD 6.51	SGD 6.35	4.58M
2026-06-25	SGD 6.51	+0.62%	SGD 6.48	SGD 6.56	SGD 6.45	4.06M
2026-06-24	SGD 6.47	+1.09%	SGD 6.41	SGD 6.53	SGD 6.40	7.25M
2026-06-23	SGD 6.40	+0.63%	SGD 6.37	SGD 6.43	SGD 6.35	4.37M
2026-06-22	SGD 6.36	+0.63%	SGD 6.38	SGD 6.38	SGD 6.30	1.93M
2026-06-19	SGD 6.32	-1.25%	SGD 6.41	SGD 6.41	SGD 6.31	4.07M
2026-06-18	SGD 6.40	+1.43%	SGD 6.35	SGD 6.41	SGD 6.29	5.66M
2026-06-17	SGD 6.31	+0.96%	SGD 6.31	SGD 6.34	SGD 6.28	3.42M
2026-06-16	SGD 6.25	+0.64%	SGD 6.23	SGD 6.32	SGD 6.18	3.96M
2026-06-15	SGD 6.21	+1.31%	SGD 6.19	SGD 6.30	SGD 6.19	4.92M
2026-06-12	SGD 6.13	0.00%	SGD 6.20	SGD 6.20	SGD 6.08	3.98M
2026-06-11	SGD 6.13	0.00%	SGD 6.10	SGD 6.16	SGD 6.06	3.94M
2026-06-10	SGD 6.13	-0.16%	SGD 6.17	SGD 6.18	SGD 6.09	3.42M
2026-06-09	SGD 6.14	+1.32%	SGD 6.06	SGD 6.18	SGD 6.06	3.83M
2026-06-08	SGD 6.06	-1.14%	SGD 6.10	SGD 6.13	SGD 6.03	4.47M
2026-06-05	SGD 6.13	-1.29%	SGD 6.21	SGD 6.21	SGD 6.13	3.94M
2026-06-04	SGD 6.21	-1.27%	SGD 6.28	SGD 6.28	SGD 6.15	4.58M
2026-06-03	SGD 6.29	+0.16%	SGD 6.30	SGD 6.36	SGD 6.24	4.39M
2026-06-02	SGD 6.28	-1.72%	SGD 6.46	SGD 6.46	SGD 6.25	4.81M
2026-05-29	SGD 6.39	+1.27%	SGD 6.39	SGD 6.40	SGD 6.34	11.65M
2026-05-28	SGD 6.31	+1.61%	SGD 6.29	SGD 6.46	SGD 6.25	9.86M
2026-05-27	SGD 6.21	0.00%	SGD 6.21	SGD 6.21	SGD 6.21	0