SembCorp Industries Limited (SBOA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.70454545455 | 3.52 | 3.52 | 3.5 | 988 | 3.52 | DE |
| 4 | -0.36 | -9.42408376963 | 3.82 | 3.82 | 3.5 | 468 | 3.55601025 | DE |
| 12 | 0.16 | 4.84848484848 | 3.3 | 3.94 | 3.3 | 549 | 3.71570758 | DE |
| 26 | -0.2 | -5.46448087432 | 3.66 | 3.94 | 3.1 | 821 | 3.47312404 | DE |
| 52 | 0.08 | 2.36686390533 | 3.38 | 4.04 | 3.1 | 874 | 3.5736771 | DE |
| 156 | -0.18 | -4.94505494505 | 3.64 | 4.04 | 3.06 | 862 | 3.51288439 | DE |
| 260 | -0.18 | -4.94505494505 | 3.64 | 4.04 | 3.06 | 862 | 3.51288439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446820 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1731360420 | 3.52 | 0 | 0.00 | 3.5 | 3.52 | 3.5 | 950 |
| 1731101160 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1731014760 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1730928360 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 1025 |
| 1730841960 | 3.52 | -0.06 | -1.68 | 3.52 | 3.52 | 3.52 | 13 |
| 1730755560 | 3.58 | -0.24 | -6.28 | 3.58 | 3.58 | 3.58 | 90 |
| 1730492760 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1730406360 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1730319960 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1730233560 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1730147160 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1729887960 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1729801560 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1729715160 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1729628760 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1729542360 | 3.82 | -0.04 | -1.04 | 3.82 | 3.82 | 3.82 | 263 |
| 1729283160 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1729196760 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1729110360 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1729023960 | 3.86 | 0.02 | 0.52 | 3.86 | 3.86 | 3.86 | 1500 |
| 1728937560 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1728678360 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1728591960 | 3.84 | -0.04 | -1.03 | 3.84 | 3.84 | 3.84 | 25 |
| 1728505560 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1728419160 | 3.88 | -0.04 | -1.02 | 3.88 | 3.88 | 3.88 | 1544 |
| 1728332760 | 3.92 | 0.04 | 1.03 | 3.92 | 3.92 | 3.92 | 7 |
| 1728073620 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1727987220 | 3.88 | -0.06 | -1.52 | 3.88 | 3.88 | 3.88 | 33 |
| 1727900760 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1727814360 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1727727960 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1727468760 | 3.94 | 0.12 | 3.14 | 3.94 | 3.94 | 3.94 | 1000 |
| 1727382360 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1727295960 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1727209560 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 10 |
| 1727123160 | 3.82 | 0.06 | 1.60 | 3.82 | 3.82 | 3.82 | 250 |
| 1726863960 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1726777560 | 3.76 | 0.22 | 6.21 | 3.82 | 3.82 | 3.76 | 2122 |
| 1726691160 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1726604760 | 3.54 | -0.08 | -2.21 | 3.54 | 3.54 | 3.54 | 100 |
| 1726518360 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1726259160 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1726172760 | 3.62 | 0.14 | 4.02 | 3.62 | 3.62 | 3.62 | 280 |
| 1726086360 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1725999960 | 3.48 | 0.08 | 2.35 | 3.48 | 3.48 | 3.48 | 400 |
| 1725913560 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1725654360 | 3.4 | 0.1 | 3.03 | 3.4 | 3.4 | 3.4 | 300 |
| 1725568020 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1725481620 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1725395220 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1725308820 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1725049620 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1724963220 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1724876820 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1724790420 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1724704020 | 3.3 | -0.08 | -2.37 | 3.3 | 3.3 | 3.3 | 525 |
| 1724444820 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1724358420 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1724272020 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1724185620 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1724099220 | 3.38 | 0.06 | 1.81 | 3.32 | 3.38 | 3.32 | 6000 |
| 1723840020 | 3.32 | 0.1 | 3.11 | 3.32 | 3.32 | 3.32 | 1500 |
| 1723753620 | 3.22 | 0.1 | 3.21 | 3.22 | 3.22 | 3.22 | 71 |
| 1723618800 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1723532400 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
