SES - Delayed Quote
SGD
Sembcorp Industries Ltd (U96.SI)
5.85
+0.03
(+0.52%)
At close: October 30 at 5:15:32 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.82
5.88
5.79
5.85
5.85
2,940,400
Oct 29, 2026
5.87
5.88
5.79
5.82
5.82
2,537,200
Oct 28, 2026
5.88
5.91
5.82
5.85
5.85
1,631,300
Oct 27, 2026
5.86
5.91
5.82
5.87
5.87
2,673,500
Oct 26, 2026
5.85
5.91
5.62
5.84
5.84
9,144,900
Oct 23, 2026
6.00
6.01
5.91
6.01
6.01
2,190,900
Oct 22, 2026
6.03
6.13
5.98
6.00
6.00
6,179,400
Oct 21, 2026
5.98
6.06
5.96
6.04
6.04
2,462,000
Oct 20, 2026
5.88
6.04
5.88
6.00
6.00
4,608,800
Oct 19, 2026
5.92
5.93
5.87
5.91
5.91
1,645,500
Oct 16, 2026
5.93
5.96
5.90
5.92
5.92
1,956,100
Oct 15, 2026
6.03
6.04
5.89
5.92
5.92
3,965,100
Oct 14, 2026
6.10
6.17
6.01
6.04
6.04
4,179,900
Oct 13, 2026
5.96
6.13
5.96
6.08
6.08
6,652,500
Oct 12, 2026
5.91
6.03
5.90
6.01
6.01
6,900,100
Oct 9, 2026
5.78
5.90
5.78
5.90
5.90
3,788,400
Oct 8, 2026
5.91
5.93
5.79
5.82
5.82
3,701,500
Oct 7, 2026
5.86
5.93
5.84
5.91
5.91
3,109,300
Oct 6, 2026
5.95
5.96
5.87
5.87
5.87
5,308,400
Oct 5, 2026
5.85
5.98
5.85
5.92
5.92
4,721,200
Oct 2, 2026
5.88
5.89
5.77
5.84
5.84
6,161,100
Oct 1, 2026
5.79
5.91
5.78
5.88
5.88
6,096,700
Sep 30, 2026
5.82
5.85
5.74
5.79
5.79
6,230,900
Sep 29, 2026
5.86
5.87
5.78
5.80
5.80
3,976,800
Sep 28, 2026
5.88
5.90
5.83
5.84
5.84
2,502,300
Sep 25, 2026
5.85
5.88
5.80
5.87
5.87
2,959,600
Sep 24, 2026
5.90
5.92
5.84
5.85
5.85
4,544,800
Sep 23, 2026
5.95
5.96
5.90
5.90
5.90
3,391,200
Sep 22, 2026
5.90
5.97
5.82
5.93
5.93
5,943,400
Sep 21, 2026
5.90
5.92
5.86
5.90
5.90
2,860,500
Sep 18, 2026
5.97
5.97
5.88
5.90
5.90
4,464,069
Sep 17, 2026
5.96
5.98
5.91
5.93
5.93
4,630,700
Sep 16, 2026
6.00
6.00
5.92
5.95
5.95
4,101,900
Sep 15, 2026
6.03
6.11
5.97
6.00
6.00
4,196,600
Sep 14, 2026
6.10
6.11
6.04
6.05
6.05
3,228,300
Sep 11, 2026
6.12
6.12
6.04
6.10
6.10
4,220,400
Sep 10, 2026
6.17
6.18
6.10
6.10
6.10
4,659,100
Sep 9, 2026
6.18
6.21
6.11
6.19
6.19
4,635,700
Sep 8, 2026
6.13
6.22
6.09
6.21
6.21
7,388,400
Sep 7, 2026
6.11
6.15
6.07
6.11
6.11
4,635,900
Sep 4, 2026
6.17
6.17
6.08
6.11
6.11
9,019,464
Sep 3, 2026
6.13
6.21
6.04
6.18
6.18
10,102,100
Sep 2, 2026
6.06
6.15
6.04
6.09
6.09
9,409,500
Sep 1, 2026
5.91
6.18
5.91
6.06
6.06
26,390,629
Aug 31, 2026
5.94
6.09
5.83
5.92
5.92
110,562,430
Aug 28, 2026
6.09
6.11
6.00
6.01
6.01
6,102,200
Aug 27, 2026
6.15
6.15
6.04
6.09
6.09
5,438,800
Aug 26, 2026
5.97
6.16
5.95
6.12
6.12
12,558,500
Aug 25, 2026
6.00
6.05
5.95
6.05
6.05
3,861,800
Aug 24, 2026
6.03
6.08
5.93
5.99
5.99
6,272,400
Aug 21, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
5.89
6.04
5.88
6.04
6.04
5,534,000
Aug 20, 2026
6.06
6.06
5.97
6.05
5.94
6,943,700
Aug 19, 2026
6.08
6.09
6.00
6.04
5.93
6,631,800
Aug 18, 2026
5.96
6.10
5.93
6.08
5.97
10,523,200
Aug 17, 2026
5.92
5.97
5.85
5.97
5.86
9,086,400
Aug 14, 2026
5.57
5.85
5.57
5.83
5.72
16,460,600
Aug 13, 2026
5.64
5.64
5.50
5.59
5.49
14,317,100
Aug 12, 2026
5.68
5.73
5.61
5.72
5.62
7,248,600
Aug 11, 2026
5.62
5.70
5.60
5.66
5.56
8,175,300
Aug 7, 2026
5.60
5.61
5.55
5.60
5.50
5,483,100
Aug 6, 2026
5.60
5.61
5.55
5.59
5.49
4,925,300
Aug 5, 2026
5.62
5.62
5.52
5.61
5.51
7,360,400
Aug 4, 2026
5.57
5.60
5.55
5.60
5.50
4,909,100
Aug 3, 2026
5.53
5.57
5.50
5.57
5.47
4,631,900
Jul 31, 2026
5.54
5.54
5.40
5.52
5.42
7,860,600
Jul 30, 2026
5.52
5.58
5.45
5.54
5.44
10,535,697
Jul 29, 2026
5.43
5.59
5.35
5.57
5.47
9,500,000
Jul 28, 2026
5.29
5.42
5.27
5.42
5.32
6,867,400
Jul 27, 2026
5.28
5.32
5.22
5.29
5.19
5,923,700
Jul 24, 2026
5.26
5.29
5.23
5.27
5.17
6,171,200
Jul 23, 2026
5.45
5.45
5.26
5.29
5.19
12,018,400
Jul 22, 2026
5.43
5.48
5.40
5.44
5.34
5,188,800
Jul 21, 2026
5.33
5.48
5.33
5.43
5.33
7,720,000
Jul 20, 2026
5.35
5.35
5.27
5.32
5.22
7,112,400
Jul 17, 2026
5.48
5.49
5.34
5.36
5.26
11,553,200
Jul 16, 2026
5.57
5.57
5.43
5.48
5.38
11,636,000
Jul 15, 2026
5.55
5.59
5.51
5.57
5.47
6,266,700
Jul 14, 2026
5.61
5.62
5.51
5.51
5.41
11,313,500
Jul 13, 2026
5.71
5.71
5.60
5.63
5.53
6,461,200
Jul 10, 2026
5.63
5.74
5.59
5.68
5.58
9,889,700
Jul 9, 2026
5.66
5.66
5.60
5.60
5.50
29,275,985
Jul 8, 2026
5.73
5.73
5.65
5.66
5.56
10,107,700
Jul 7, 2026
5.79
5.79
5.70
5.73
5.63
12,207,400
Jul 6, 2026
5.95
5.95
5.75
5.75
5.65
15,433,900
Jul 3, 2026
6.20
6.20
5.91
5.98
5.87
19,078,800
Jul 2, 2026
6.28
6.29
6.15
6.19
6.08
6,179,500
Jul 1, 2026
6.38
6.38
6.20
6.23
6.12
5,866,900
Jun 30, 2026
6.46
6.46
6.30
6.35
6.23
5,114,500
Jun 29, 2026
6.48
6.49
6.38
6.44
6.32
1,981,600
Jun 26, 2026
6.48
6.51
6.35
6.46
6.34
4,576,300
Jun 25, 2026
6.48
6.56
6.45
6.51
6.39
4,061,800
Jun 24, 2026
6.41
6.53
6.40
6.47
6.35
7,249,700
Jun 23, 2026
6.37
6.43
6.35
6.40
6.28
4,369,900
Jun 22, 2026
6.38
6.38
6.30
6.36
6.24
1,933,300
Jun 19, 2026
6.41
6.41
6.31
6.32
6.21
4,070,600
Jun 18, 2026
6.35
6.41
6.29
6.40
6.28
5,661,300
Jun 17, 2026
6.31
6.34
6.28
6.31
6.20
3,415,400
Jun 16, 2026
6.23
6.32
6.18
6.25
6.14
3,962,900
Jun 15, 2026
6.19
6.30
6.19
6.21
6.10
4,919,700
Jun 12, 2026
6.20
6.20
6.08
6.13
6.02
3,981,200
Jun 11, 2026
6.10
6.16
6.06
6.13
6.02
3,935,400
Jun 10, 2026
6.17
6.18
6.09
6.13
6.02
3,417,100
Jun 9, 2026
6.06
6.18
6.06
6.14
6.03
3,832,400
Jun 8, 2026
6.10
6.13
6.03
6.06
5.95
4,467,900
Jun 5, 2026
6.21
6.21
6.13
6.13
6.02
3,938,898
Jun 4, 2026
6.28
6.28
6.15
6.21
6.10
4,579,200
Jun 3, 2026
6.30
6.36
6.24
6.29
6.18
4,390,900
Jun 2, 2026
6.46
6.46
6.25
6.28
6.17
4,812,600
May 29, 2026
6.39
6.40
6.34
6.39
6.27
11,652,200
May 28, 2026
6.29
6.46
6.25
6.31
6.20
9,857,900
May 26, 2026
6.23
6.26
6.20
6.21
6.10
2,092,700
May 25, 2026
6.24
6.26
6.20
6.22
6.11
2,380,100
May 22, 2026
6.20
6.22
6.16
6.21
6.10
2,510,600
May 21, 2026
6.22
6.25
6.15
6.17
6.06
3,209,000
May 20, 2026
6.13
6.18
6.08
6.18
6.07
3,077,800
May 19, 2026
6.15
6.16
6.10
6.12
6.01
3,244,900
May 18, 2026
6.14
6.17
6.07
6.11
6.00
4,042,600
May 15, 2026
6.23
6.23
6.10
6.13
6.02
5,540,200
May 14, 2026
6.29
6.29
6.16
6.19
6.08
4,762,700
May 13, 2026
6.29
6.35
6.25
6.25
6.14
6,060,866
May 12, 2026
6.17
6.24
6.16
6.22
6.11
4,773,800
May 11, 2026
6.39
6.39
6.14
6.18
6.07
9,443,700
May 8, 2026
6.36
6.38
6.27
6.35
6.23
3,589,300
May 7, 2026
6.58
6.65
6.40
6.41
6.29
5,802,600
May 6, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
6.59
6.59
6.46
6.56
6.44
4,164,500
May 5, 2026
6.68
6.72
6.63
6.69
6.41
3,007,000
May 4, 2026
6.69
6.76
6.67
6.68
6.40
3,639,300
Apr 30, 2026
6.64
6.67
6.59
6.65
6.37
3,362,700
Apr 29, 2026
6.65
6.71
6.59
6.64
6.36
4,320,900
Apr 28, 2026
6.73
6.75
6.60
6.65
6.37
5,234,300
Apr 27, 2026
6.83
6.84
6.69
6.73
6.45
2,979,900
Apr 24, 2026
6.81
6.85
6.77
6.81
6.53
2,271,800
Apr 23, 2026
6.85
6.87
6.76
6.85
6.56
4,071,200
Apr 22, 2026
6.88
6.93
6.83
6.89
6.60
3,351,600
Apr 21, 2026
6.98
6.98
6.88
6.93
6.64
3,654,800
Apr 20, 2026
6.98
6.99
6.81
6.91
6.62
6,463,000
Apr 17, 2026
7.08
7.09
6.96
6.98
6.69
5,582,400
Apr 16, 2026
7.10
7.20
7.02
7.08
6.79
6,927,600
Apr 15, 2026
6.94
7.10
6.92
7.10
6.80
9,781,600
Apr 14, 2026
6.98
6.98
6.88
6.89
6.60
3,666,600
Apr 13, 2026
6.88
6.98
6.87
6.96
6.67
4,694,200
Apr 10, 2026
6.80
6.92
6.77
6.89
6.60
8,684,100
Apr 9, 2026
6.78
6.80
6.75
6.79
6.51
3,710,900
Apr 8, 2026
6.82
6.88
6.67
6.74
6.46
8,546,900
Apr 7, 2026
6.78
6.82
6.72
6.81
6.53
4,056,400
Apr 6, 2026
6.75
6.83
6.75
6.78
6.50
3,263,700
Apr 2, 2026
6.80
6.80
6.66
6.75
6.47
3,766,600
Apr 1, 2026
6.68
6.78
6.66
6.77
6.49
8,711,400
Mar 31, 2026
6.71
6.75
6.60
6.63
6.35
6,426,300
Mar 30, 2026
6.43
6.72
6.43
6.68
6.40
14,459,600
Mar 27, 2026
6.38
6.57
6.32
6.50
6.23
12,919,100
Mar 26, 2026
6.40
6.45
6.37
6.39
6.12
5,461,200
Mar 25, 2026
6.37
6.40
6.30
6.39
6.12
6,668,200
Mar 24, 2026
6.35
6.38
6.20
6.32
6.06
8,824,400
Mar 23, 2026
6.11
6.38
6.11
6.31
6.05
23,912,000
Mar 20, 2026
6.19
6.21
6.11
6.15
5.89
7,415,700
Mar 19, 2026
6.05
6.23
6.01
6.16
5.90
11,522,000
Mar 18, 2026
5.90
6.11
5.87
6.10
5.85
11,295,300
Mar 17, 2026
5.80
5.85
5.77
5.85
5.61
4,911,700
Mar 16, 2026
5.75
5.82
5.74
5.76
5.52
3,389,200
Mar 13, 2026
5.70
5.81
5.70
5.77
5.53
3,087,600
Mar 12, 2026
5.79
5.80
5.70
5.77
5.53
4,606,000
Mar 11, 2026
5.73
5.84
5.73
5.82
5.58
5,535,200
Mar 10, 2026
5.79
5.79
5.66
5.72
5.48
7,937,800
Mar 9, 2026
5.66
5.75
5.60
5.70
5.46
6,595,000
Mar 6, 2026
5.68
5.78
5.63
5.72
5.48
5,980,500
Mar 5, 2026
5.80
5.84
5.67
5.68
5.44
7,437,662
Mar 4, 2026
5.86
5.87
5.65
5.72
5.48
12,356,800
Mar 3, 2026
5.95
5.98
5.87
5.88
5.64
7,144,000
Mar 2, 2026
6.00
6.04
5.90
5.91
5.66
12,723,400
Feb 27, 2026
6.06
6.12
5.99
6.12
5.87
7,316,800
Feb 26, 2026
6.23
6.25
6.05
6.07
5.82
8,177,200
Feb 25, 2026
6.30
6.31
6.12
6.20
5.94
10,408,400
Feb 24, 2026
6.32
6.32
6.23
6.30
6.04
8,705,900
Feb 23, 2026
6.34
6.35
6.32
6.35
6.09
4,567,200
Feb 20, 2026
6.38
6.38
6.30
6.32
6.06
3,888,800
Feb 19, 2026
6.34
6.38
6.30
6.34
6.08
4,067,300
Feb 16, 2026
6.26
6.33
6.24
6.30
6.04
3,570,400
Feb 13, 2026
6.29
6.29
6.20
6.25
5.99
5,105,300
Feb 12, 2026
6.28
6.34
6.27
6.31
6.05
6,925,200
Feb 11, 2026
6.10
6.25
6.07
6.25
5.99
9,777,700
Feb 10, 2026
6.11
6.15
6.09
6.11
5.86
3,650,400
Feb 9, 2026
6.09
6.15
6.07
6.10
5.85
5,259,700
Feb 6, 2026
6.03
6.05
6.00
6.05
5.80
4,295,400
Feb 5, 2026
6.04
6.09
6.03
6.07
5.82
3,455,100
Feb 4, 2026
6.05
6.08
6.01
6.04
5.79
2,698,800
Feb 3, 2026
6.05
6.07
6.01
6.05
5.80
2,932,400
Feb 2, 2026
6.06
6.09
5.96
6.01
5.76
3,488,900
Jan 30, 2026
6.15
6.18
6.01
6.03
5.78
5,178,900
Jan 29, 2026
5.99
6.15
5.99
6.13
5.87
10,393,500
Jan 28, 2026
5.93
5.97
5.92
5.92
5.67
3,504,500
Jan 27, 2026
5.95
5.98
5.90
5.93
5.68
6,255,700
Jan 26, 2026
6.00
6.03
5.95
5.96
5.71
4,171,500
Jan 23, 2026
5.99
6.05
5.98
5.99
5.74
3,992,500
Jan 22, 2026
6.01
6.04
5.97
5.97
5.72
4,612,000
Jan 21, 2026
6.03
6.03
5.95
5.99
5.74
9,530,600
Jan 20, 2026
6.16
6.16
6.06
6.08
5.83
3,863,300
Jan 19, 2026
6.10
6.18
6.09
6.16
5.90
5,042,600
Jan 16, 2026
5.98
6.12
5.97
6.12
5.87
6,080,700
Jan 15, 2026
6.01
6.01
5.95
5.98
5.73
3,954,800
Jan 14, 2026
6.02
6.02
5.96
6.01
5.76
4,547,200
Jan 13, 2026
6.01
6.03
5.96
6.02
5.77
4,540,900
Jan 12, 2026
6.00
6.03
5.97
6.00
5.75
3,616,400
Jan 9, 2026
6.03
6.03
5.96
5.99
5.74
4,517,200
Jan 8, 2026
6.09
6.10
6.00
6.03
5.78
5,098,300
Jan 7, 2026
6.09
6.09
6.03
6.09
5.84
2,863,500
Jan 6, 2026
6.05
6.10
6.01
6.07
5.82
3,386,700
Jan 5, 2026
6.09
6.13
6.04
6.08
5.83
2,161,400
Jan 2, 2026
6.05
6.12
6.04
6.08
5.83
2,998,700
Dec 31, 2025
6.02
6.04
6.00
6.02
5.77
1,090,400
Dec 30, 2025
6.01
6.05
5.99
6.01
5.76
3,376,800
Dec 29, 2025
6.00
6.02
5.97
6.00
5.75
1,822,500
Dec 26, 2025
5.99
6.00
5.95
5.99
5.74
1,459,200
Dec 24, 2025
5.99
6.00
5.96
6.00
5.75
953,100
Dec 23, 2025
5.97
6.00
5.92
5.99
5.74
2,475,000
Dec 22, 2025
5.89
5.96
5.88
5.95
5.70
3,499,800
Dec 19, 2025
5.90
5.90
5.85
5.85
5.61
3,278,600
Dec 18, 2025
5.89
5.90
5.86
5.88
5.64
2,684,600
Dec 17, 2025
5.88
5.93
5.84
5.91
5.66
2,384,200
Dec 16, 2025
6.00
6.01
5.88
5.92
5.67
5,451,300
Dec 15, 2025
5.94
6.13
5.94
6.01
5.76
9,433,600
Dec 12, 2025
5.87
5.96
5.83
5.92
5.67
6,284,300
Dec 11, 2025
5.86
5.88
5.80
5.82
5.58
3,022,400
Dec 10, 2025
5.87
5.89
5.80
5.84
5.60
3,631,000
Dec 9, 2025
5.88
5.91
5.83
5.86
5.62
4,595,300
Dec 8, 2025
5.97
5.98
5.86
5.90
5.65
5,263,200
Dec 5, 2025
5.97
5.99
5.92
5.99
5.74
3,570,900
Dec 4, 2025
6.02
6.03
5.95
5.96
5.71
5,657,200
Dec 3, 2025
6.07
6.07
5.97
6.01
5.76
11,893,400
Dec 2, 2025
6.11
6.11
6.06
6.07
5.82
3,844,100
Dec 1, 2025
6.13
6.16
6.06
6.08
5.83
4,440,200
Nov 28, 2025
6.13
6.17
6.12
6.13
5.87
2,049,900
Nov 27, 2025
6.16
6.18
6.12
6.13
5.87
3,868,200
Nov 26, 2025
6.17
6.19
6.13
6.14
5.88
2,147,600
Nov 25, 2025
6.22
6.26
6.12
6.12
5.87
4,696,700
Nov 24, 2025
6.14
6.17
6.11
6.17
5.91
6,602,500
Nov 21, 2025
6.28
6.29
6.06
6.08
5.83
12,917,200
Nov 20, 2025
6.39
6.39
6.30
6.31
6.05
3,488,600
Nov 19, 2025
6.33
6.40
6.29
6.29
6.03
4,996,000
Nov 18, 2025
6.45
6.46
6.34
6.37
6.10
3,817,500
Nov 17, 2025
6.44
6.51
6.44
6.48
6.21
2,252,300
Nov 14, 2025
6.41
6.48
6.40
6.44
6.17
2,764,100
Nov 13, 2025
6.46
6.51
6.45
6.51
6.24
2,972,206
Nov 12, 2025
6.48
6.49
6.42
6.48
6.21
2,479,700
Nov 11, 2025
6.39
6.52
6.39
6.47
6.20
5,723,300
Nov 10, 2025
6.35
6.38
6.29
6.36
6.10
2,907,900
Nov 7, 2025
6.35
6.38
6.31
6.35
6.09
3,979,200
Nov 6, 2025
6.35
6.42
6.32
6.37
6.10
4,336,700
Nov 5, 2025
6.31
6.32
6.20
6.30
6.04
7,105,900
Nov 4, 2025
6.58
6.58
6.35
6.36
6.10
9,125,900
Nov 3, 2025
6.55
6.64
6.55
6.58
6.31
5,486,400
Oct 31, 2025
6.53
6.56
6.48
6.53
6.26
3,238,500
Oct 30, 2025
6.58
6.58
6.44
6.50
6.23
3,487,000
