Sembcorp industries (SCIL)

SCIL
🏛️ Singapour →
6.02
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:55 6.07 6.07 6.07 6.07 10.6K
09:00 6.07 6.08 6.06 6.08 60.4K
09:05 6.08 6.08 6.07 6.07 33.7K
09:10 6.06 6.06 6.06 6.06 1.1K
09:15 6.06 6.06 6.05 6.06 90.5K
09:20 6.05 6.06 6.05 6.06 64.6K
09:25 6.06 6.06 6.06 6.06 17.7K
09:30 6.06 6.06 6.06 6.06 0.6K
09:35 6.05 6.06 6.05 6.05 5.3K
09:40 6.06 6.06 6.05 6.05 2.7K
09:45 6.05 6.06 6.05 6.06 17.6K
09:50 6.05 6.06 6.05 6.06 17.7K
09:55 6.06 6.06 6.05 6.05 13.1K
10:00 6.06 6.06 6.05 6.05 5.8K
10:05 6.05 6.06 6.05 6.05 10.0K
10:10 6.06 6.06 6.05 6.05 2.7K
10:15 6.05 6.06 6.05 6.05 15.3K
10:20 6.05 6.06 6.05 6.06 3.9K
10:25 6.06 6.06 6.05 6.05 25.3K
10:30 6.06 6.06 6.05 6.05 81.6K
10:35 6.05 6.06 6.02 6.02 749.0K
10:40 6.02 6.04 6.02 6.04 127.7K
10:45 6.05 6.05 6.04 6.05 72.6K
10:50 6.04 6.05 6.04 6.05 153.2K
10:55 6.05 6.05 6.05 6.05 1.5K
11:00 6.05 6.05 6.05 6.05 6.7K
11:05 6.05 6.05 6.05 6.05 11.3K
11:10 6.05 6.05 6.04 6.04 115.5K
11:15 6.03 6.05 6.03 6.04 23.4K
11:20 6.04 6.04 6.04 6.04 33.6K
11:25 6.04 6.04 6.04 6.04 5.9K
11:30 6.05 6.05 6.04 6.04 10.6K
11:35 6.04 6.05 6.04 6.04 9.8K
11:40 6.04 6.05 6.04 6.04 1.9K
11:45 6.04 6.06 6.04 6.05 74.0K
11:50 6.06 6.06 6.05 6.06 5.1K
11:55 6.05 6.06 6.05 6.05 10.2K
12:55 6.06 6.06 6.06 6.06 6.3K
13:00 6.05 6.05 6.05 6.05 64.6K
13:05 6.05 6.05 6.04 6.05 1.6K
13:10 6.04 6.05 6.04 6.05 13.5K
13:15 6.04 6.05 6.04 6.05 0.5K
13:20 6.05 6.05 6.04 6.04 9.7K
13:25 6.04 6.05 6.04 6.04 2.8K
13:30 6.04 6.05 6.04 6.05 10.1K
13:35 6.05 6.05 6.04 6.04 7.0K
13:40 6.04 6.05 6.04 6.05 17.6K
13:45 6.04 6.05 6.04 6.05 1.8K
13:50 6.04 6.05 6.04 6.05 12.1K
13:55 6.05 6.05 6.04 6.05 1.2K
14:00 6.05 6.05 6.04 6.05 10.0K
14:05 6.04 6.05 6.04 6.05 22.4K
14:10 6.04 6.05 6.04 6.05 38.7K
14:15 6.04 6.05 6.04 6.05 8.9K
14:20 6.04 6.05 6.04 6.05 11.1K
14:25 6.05 6.05 6.05 6.05 4.4K
14:30 6.04 6.05 6.04 6.04 15.1K
14:35 6.04 6.05 6.04 6.05 12.7K
14:40 6.04 6.05 6.04 6.04 10.7K
14:45 6.05 6.05 6.04 6.04 0.6K
14:50 6.05 6.05 6.04 6.05 13.4K
14:55 6.04 6.05 6.04 6.05 20.4K
15:00 6.05 6.05 6.05 6.05 14.1K
15:05 6.05 6.05 6.04 6.05 0.5K
15:10 6.05 6.05 6.05 6.05 9.9K
15:15 6.05 6.05 6.04 6.05 16.4K
15:20 6.04 6.05 6.04 6.05 11.9K
15:25 6.05 6.05 6.04 6.04 1.5K
15:30 6.04 6.05 6.04 6.05 21.0K
15:35 6.04 6.04 6.04 6.04 64.1K
15:40 6.04 6.05 6.04 6.04 17.7K
15:45 6.04 6.04 6.04 6.04 7.6K
15:50 6.04 6.05 6.04 6.04 13.5K
15:55 6.04 6.05 6.04 6.04 5.0K
16:00 6.04 6.05 6.04 6.04 18.0K
16:05 6.04 6.05 6.04 6.04 14.2K
16:10 6.05 6.05 6.04 6.04 12.8K
16:15 6.04 6.05 6.04 6.04 6.0K
16:20 6.04 6.05 6.03 6.03 141.9K
16:25 6.03 6.04 6.03 6.03 8.3K
16:30 6.03 6.04 6.03 6.04 94.3K
16:35 6.04 6.04 6.04 6.04 14.2K
16:40 6.05 6.05 6.04 6.05 16.8K
16:45 6.04 6.05 6.04 6.04 14.8K
16:50 6.05 6.05 6.04 6.04 21.1K
16:55 6.04 6.05 6.03 6.04 116.0K
17:00 6.03 6.03 6.03 6.03 457.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 6.04 6.05 6.00 6.02 2.9M
2025-09-26 6.03 6.04 6.00 6.01 2.8M
2025-09-25 6.07 6.08 6.02 6.03 3.3M
2025-09-24 6.10 6.10 6.05 6.06 4.6M
2025-09-23 6.07 6.13 6.07 6.10 2.9M
2025-09-22 6.08 6.10 6.05 6.06 2.7M
2025-09-19 6.06 6.11 6.05 6.08 4.5M
2025-09-18 6.08 6.09 6.05 6.07 3.3M
2025-09-17 6.12 6.13 6.06 6.06 5.5M
2025-09-16 6.16 6.17 6.10 6.12 4.2M
2025-09-15 6.13 6.16 6.11 6.14 3.3M
2025-09-12 6.12 6.14 6.09 6.13 2.6M
2025-09-11 6.11 6.13 6.08 6.11 2.9M
2025-09-10 6.08 6.11 6.06 6.08 3.1M
2025-09-09 6.16 6.16 6.05 6.07 6.8M
2025-09-08 6.14 6.17 6.11 6.15 3.0M
2025-09-05 6.12 6.14 6.09 6.12 3.1M
2025-09-04 6.14 6.14 6.08 6.09 3.9M
2025-09-03 6.14 6.15 6.08 6.13 4.1M
2025-09-02 6.11 6.20 6.11 6.12 7.3M
2025-09-01 6.09 6.10 6.05 6.09 3.0M
2025-08-29 6.04 6.09 6.04 6.07 3.4M
2025-08-28 6.05 6.07 6.02 6.03 3.6M
2025-08-27 6.10 6.11 6.03 6.05 3.9M
2025-08-26 6.11 6.12 6.03 6.09 8.1M
2025-08-25 6.16 6.18 6.11 6.11 4.9M
2025-08-22 6.08 6.13 6.06 6.12 4.7M
2025-08-21 6.07 6.11 6.07 6.08 3.5M
2025-08-20 6.10 6.16 6.06 6.06 5.2M
2025-08-19 6.01 6.13 5.95 6.10 7.7M
2025-08-18 6.15 6.15 6.01 6.01 11.3M
2025-08-15 6.18 6.18 6.06 6.15 12.2M
2025-08-14 6.40 6.40 6.26 6.27 11.8M
2025-08-13 6.40 6.45 6.35 6.38 10.9M
2025-08-12 6.46 6.49 6.35 6.35 15.5M
2025-08-11 6.69 6.69 6.45 6.49 21.9M
2025-08-08 7.05 7.15 6.58 6.72 28.4M
2025-08-07 7.72 7.80 7.67 7.80 4.7M
2025-08-06 7.79 7.82 7.69 7.70 4.0M
2025-08-05 7.86 7.93 7.79 7.80 2.9M
2025-08-04 7.62 7.83 7.58 7.82 3.4M
2025-08-01 7.78 7.78 7.61 7.61 3.4M
2025-07-31 7.62 7.83 7.61 7.76 4.3M
2025-07-30 7.70 7.71 7.62 7.62 3.7M
2025-07-29 7.65 7.75 7.62 7.67 2.7M
2025-07-28 7.75 7.76 7.65 7.68 2.0M
2025-07-25 7.78 7.79 7.70 7.72 3.0M
2025-07-24 7.83 7.86 7.80 7.84 1.7M
2025-07-23 7.86 7.86 7.76 7.84 1.5M
2025-07-22 7.84 7.85 7.77 7.85 1.8M
2025-07-21 7.76 7.84 7.76 7.82 2.0M
2025-07-18 7.75 7.77 7.70 7.76 2.7M
2025-07-17 7.72 7.76 7.62 7.69 3.6M
2025-07-16 7.64 7.72 7.63 7.71 1.9M
2025-07-15 7.55 7.63 7.55 7.60 3.4M
2025-07-14 7.40 7.54 7.40 7.51 3.7M
2025-07-11 7.53 7.53 7.40 7.40 2.3M
2025-07-10 7.50 7.55 7.47 7.48 2.4M
2025-07-09 7.47 7.50 7.41 7.44 3.5M
2025-07-08 7.38 7.50 7.37 7.47 6.0M
2025-07-07 7.16 7.36 7.16 7.35 3.9M
2025-07-04 7.20 7.21 7.12 7.14 2.4M
2025-07-03 7.08 7.20 7.06 7.19 2.0M
2025-07-02 6.95 7.12 6.95 7.12 4.3M
2025-07-01 6.90 7.01 6.87 6.93 3.5M
2025-06-30 6.85 6.89 6.82 6.85 2.9M
2025-06-27 6.93 6.94 6.81 6.83 3.3M
2025-06-26 6.87 6.91 6.80 6.90 5.1M
2025-06-25 6.89 6.92 6.76 6.84 4.2M
2025-06-24 6.93 6.97 6.84 6.85 3.4M
2025-06-23 6.99 6.99 6.83 6.85 3.1M
2025-06-20 6.91 7.04 6.89 7.00 4.5M
2025-06-19 7.00 7.02 6.88 6.89 2.1M
2025-06-18 7.03 7.08 6.99 7.02 1.5M
2025-06-17 7.05 7.09 7.01 7.04 1.7M
2025-06-16 6.90 7.11 6.90 7.01 4.1M
2025-06-13 6.78 6.93 6.78 6.89 2.7M
2025-06-12 6.76 6.82 6.75 6.80 1.6M
2025-06-11 6.82 6.83 6.75 6.75 2.3M
2025-06-10 6.79 6.86 6.75 6.83 1.5M
2025-06-09 6.88 6.90 6.79 6.79 1.4M
2025-06-06 6.65 6.86 6.64 6.85 4.3M
2025-06-05 6.51 6.65 6.48 6.65 4.0M
2025-06-04 6.58 6.58 6.52 6.52 1.9M
2025-06-03 6.60 6.63 6.54 6.57 1.9M
2025-06-02 6.63 6.64 6.50 6.58 2.5M
2025-05-30 6.69 6.69 6.58 6.62 11.0M
2025-05-29 6.69 6.69 6.63 6.69 1.9M
2025-05-28 6.73 6.73 6.64 6.64 2.8M
2025-05-27 6.65 6.71 6.63 6.71 2.1M
2025-05-26 6.57 6.68 6.57 6.65 1.4M
2025-05-23 6.63 6.67 6.54 6.56 3.1M
2025-05-22 6.69 6.73 6.64 6.66 3.4M
2025-05-21 6.58 6.72 6.55 6.70 2.0M
2025-05-20 6.59 6.66 6.52 6.53 2.0M
2025-05-19 6.61 6.75 6.59 6.60 2.7M
2025-05-16 6.53 6.63 6.48 6.61 2.6M
2025-05-15 6.58 6.66 6.45 6.51 3.8M
2025-05-14 6.57 6.61 6.54 6.56 3.9M
2025-05-13 6.63 6.69 6.56 6.57 4.2M
2025-05-09 6.64 6.65 6.50 6.59 3.3M
2025-05-08 6.55 6.55 6.42 6.51 4.4M
2025-05-07 6.61 6.63 6.55 6.58 3.6M
2025-05-06 6.58 6.62 6.51 6.58 1.3M
2025-05-05 6.56 6.62 6.48 6.58 2.1M
2025-05-02 6.62 6.68 6.55 6.60 3.3M
2025-04-30 6.42 6.60 6.42 6.60 4.3M
2025-04-29 6.49 6.65 6.46 6.62 4.8M
2025-04-28 6.48 6.48 6.41 6.45 2.0M
2025-04-25 6.55 6.58 6.44 6.45 2.3M
2025-04-24 6.34 6.51 6.34 6.47 4.8M
2025-04-23 6.38 6.41 6.32 6.33 2.8M
2025-04-22 6.33 6.40 6.28 6.34 2.5M
2025-04-21 6.40 6.41 6.32 6.34 1.9M
2025-04-17 6.34 6.39 6.30 6.35 3.0M
2025-04-16 6.14 6.32 6.14 6.31 3.8M
2025-04-15 6.17 6.21 6.10 6.17 2.9M
2025-04-14 6.26 6.29 6.13 6.13 2.9M
2025-04-11 6.04 6.27 5.97 6.21 4.6M
2025-04-10 6.30 6.43 6.11 6.12 6.0M
2025-04-09 6.03 6.12 5.91 6.04 6.1M
2025-04-08 5.90 6.26 5.88 6.23 10.3M
2025-04-07 6.14 6.14 5.74 5.79 9.8M
2025-04-04 6.62 6.70 6.41 6.41 6.3M
2025-04-03 6.49 6.69 6.45 6.62 5.5M
2025-04-02 6.43 6.65 6.39 6.58 7.2M
2025-04-01 6.39 6.49 6.34 6.42 4.7M
2025-03-28 6.40 6.42 6.33 6.34 2.1M
2025-03-27 6.42 6.44 6.34 6.37 3.3M
2025-03-26 6.36 6.41 6.30 6.40 3.2M
2025-03-25 6.38 6.44 6.30 6.33 3.4M
2025-03-24 6.40 6.40 6.29 6.31 2.5M
2025-03-21 6.34 6.36 6.23 6.36 5.7M
2025-03-20 6.20 6.35 6.19 6.31 4.6M
2025-03-19 6.26 6.30 6.15 6.15 3.8M
2025-03-18 6.31 6.40 6.18 6.20 5.5M
2025-03-17 6.02 6.14 5.99 6.10 3.8M
2025-03-14 6.02 6.04 5.79 5.96 7.3M
2025-03-13 6.02 6.10 6.00 6.09 4.4M
2025-03-12 5.99 6.11 5.99 6.05 5.2M
2025-03-11 6.10 6.13 5.96 6.08 5.2M
2025-03-10 6.29 6.30 6.20 6.22 2.6M
2025-03-07 6.22 6.33 6.21 6.30 3.2M
2025-03-06 6.38 6.45 6.28 6.32 5.3M
2025-03-05 6.27 6.36 6.17 6.35 4.2M
2025-03-04 6.20 6.30 6.20 6.25 4.6M
2025-03-03 6.09 6.32 6.09 6.32 9.0M
2025-02-28 6.05 6.12 6.04 6.09 10.1M
2025-02-27 5.98 6.08 5.98 6.03 8.7M
2025-02-26 5.82 5.89 5.73 5.88 3.2M
2025-02-25 5.87 5.92 5.83 5.88 2.9M
2025-02-24 5.68 5.90 5.68 5.90 6.2M
2025-02-21 5.55 5.81 5.55 5.75 10.0M
2025-02-20 5.61 5.64 5.53 5.54 2.6M
2025-02-19 5.55 5.63 5.55 5.63 5.1M
2025-02-18 5.43 5.55 5.41 5.52 3.0M
2025-02-17 5.42 5.43 5.39 5.43 1.5M
2025-02-14 5.37 5.42 5.32 5.41 2.7M
2025-02-13 5.28 5.35 5.27 5.35 3.1M
2025-02-12 5.28 5.32 5.22 5.28 2.7M
2025-02-11 5.38 5.40 5.21 5.27 4.5M
2025-02-10 5.42 5.43 5.37 5.37 2.1M
2025-02-07 5.43 5.45 5.38 5.42 2.7M
2025-02-06 5.40 5.44 5.35 5.42 1.5M
2025-02-05 5.45 5.48 5.39 5.39 1.8M
2025-02-04 5.53 5.54 5.40 5.40 4.1M
2025-02-03 5.51 5.54 5.46 5.50 2.7M
2025-01-31 5.45 5.65 5.45 5.58 4.5M
2025-01-28 5.54 5.59 5.43 5.43 3.8M
2025-01-27 5.56 5.60 5.52 5.55 1.7M
2025-01-24 5.60 5.63 5.55 5.57 1.8M
2025-01-23 5.63 5.67 5.56 5.60 1.9M
2025-01-22 5.69 5.72 5.59 5.61 2.8M
2025-01-21 5.69 5.69 5.61 5.61 3.2M
2025-01-20 5.65 5.67 5.60 5.66 2.1M
2025-01-17 5.56 5.66 5.54 5.63 2.1M
2025-01-16 5.54 5.59 5.54 5.56 2.3M
2025-01-15 5.46 5.52 5.46 5.48 3.8M
2025-01-14 5.48 5.54 5.46 5.49 1.6M
2025-01-13 5.46 5.53 5.44 5.51 4.5M
2025-01-10 5.61 5.62 5.46 5.46 5.0M
2025-01-09 5.64 5.74 5.64 5.66 2.8M
2025-01-08 5.54 5.65 5.52 5.65 2.9M
2025-01-07 5.57 5.58 5.52 5.53 2.0M
2025-01-06 5.58 5.59 5.50 5.54 1.9M
2025-01-03 5.53 5.60 5.52 5.56 1.2M
2025-01-02 5.52 5.57 5.50 5.53 1.1M