Sembcorp Ind - Price History
Monthly price history for U96.SI (Sembcorp Ind)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | SGD5.26 | SGD5.26 |
April 2024 | SGD5.37 | SGD5.37 |
March 2024 | SGD5.32 | SGD5.40 |
February 2024 | SGD5.02 | SGD5.10 |
January 2024 | SGD5.59 | SGD5.67 |
December 2023 | SGD5.23 | SGD5.31 |
November 2023 | SGD5.06 | SGD5.14 |
October 2023 | SGD4.52 | SGD4.59 |
September 2023 | SGD5.02 | SGD5.09 |
August 2023 | SGD5.27 | SGD5.35 |
July 2023 | SGD5.32 | SGD5.45 |
June 2023 | SGD5.62 | SGD5.75 |
May 2023 | SGD4.91 | SGD5.03 |
April 2023 | SGD4.18 | SGD4.28 |
March 2023 | SGD4.24 | SGD4.38 |
February 2023 | SGD3.51 | SGD3.63 |
January 2023 | SGD3.49 | SGD3.61 |
December 2022 | SGD3.27 | SGD3.38 |
November 2022 | SGD3.10 | SGD3.20 |
October 2022 | SGD2.82 | SGD2.91 |
September 2022 | SGD2.98 | SGD3.08 |
August 2022 | SGD3.28 | SGD3.39 |
July 2022 | SGD2.78 | SGD2.91 |
June 2022 | SGD2.72 | SGD2.85 |
May 2022 | SGD2.72 | SGD2.85 |
April 2022 | SGD2.82 | SGD2.95 |
March 2022 | SGD2.53 | SGD2.67 |
February 2022 | SGD2.38 | SGD2.51 |
January 2022 | SGD2.16 | SGD2.28 |
December 2021 | SGD1.89 | SGD2 |
November 2021 | SGD1.78 | SGD1.88 |
October 2021 | SGD1.90 | SGD2.01 |
September 2021 | SGD1.73 | SGD1.83 |
August 2021 | SGD1.83 | SGD1.93 |
July 2021 | SGD1.96 | SGD2.09 |
June 2021 | SGD2 | SGD2.14 |
May 2021 | SGD2.09 | SGD2.23 |
April 2021 | SGD1.99 | SGD2.12 |
March 2021 | SGD1.69 | SGD1.84 |
February 2021 | SGD1.59 | SGD1.73 |
January 2021 | SGD1.52 | SGD1.65 |
December 2020 | SGD1.56 | SGD1.70 |
November 2020 | SGD1.68 | SGD1.83 |
October 2020 | SGD1.45 | SGD1.58 |
September 2020 | SGD1.23 | SGD1.34 |
August 2020 | SGD0.87 | SGD0.94 |
July 2020 | SGD0.80 | SGD0.87 |
June 2020 | SGD0.81 | SGD0.88 |
May 2020 | SGD0.63 | SGD0.68 |
April 2020 | SGD0.72 | SGD0.82 |
March 2020 | SGD0.69 | SGD0.78 |
February 2020 | SGD0.82 | SGD0.92 |
January 2020 | SGD0.94 | SGD1.07 |
December 2019 | SGD1.02 | SGD1.15 |
November 2019 | SGD0.98 | SGD1.10 |
October 2019 | SGD1.02 | SGD1.15 |
September 2019 | SGD0.93 | SGD1.05 |
August 2019 | SGD0.92 | SGD1.04 |
July 2019 | SGD1.02 | SGD1.18 |
June 2019 | SGD1.05 | SGD1.21 |
May 2019 | SGD1.05 | SGD1.21 |
April 2019 | SGD1.16 | SGD1.34 |
March 2019 | SGD1.10 | SGD1.28 |
February 2019 | SGD1.13 | SGD1.32 |
January 2019 | SGD1.12 | SGD1.30 |
December 2018 | SGD1.10 | SGD1.28 |
November 2018 | SGD1.12 | SGD1.32 |
October 2018 | SGD1.22 | SGD1.42 |
September 2018 | SGD1.33 | SGD1.56 |
August 2018 | SGD1.18 | SGD1.38 |
July 2018 | SGD1.14 | SGD1.35 |
June 2018 | SGD1.17 | SGD1.38 |
May 2018 | SGD1.24 | SGD1.48 |
April 2018 | SGD1.30 | SGD1.55 |
March 2018 | SGD1.30 | SGD1.57 |
February 2018 | SGD1.34 | SGD1.61 |
January 2018 | SGD1.43 | SGD1.71 |
December 2017 | SGD1.27 | SGD1.53 |
November 2017 | SGD1.28 | SGD1.54 |
October 2017 | SGD1.38 | SGD1.66 |
September 2017 | SGD1.24 | SGD1.49 |
August 2017 | SGD1.25 | SGD1.50 |
July 2017 | SGD1.33 | SGD1.63 |
June 2017 | SGD1.27 | SGD1.55 |
May 2017 | SGD1.30 | SGD1.59 |
April 2017 | SGD1.25 | SGD1.53 |
March 2017 | SGD1.27 | SGD1.60 |
February 2017 | SGD1.28 | SGD1.61 |
January 2017 | SGD1.26 | SGD1.59 |
December 2016 | SGD1.14 | SGD1.44 |
November 2016 | SGD1.08 | SGD1.36 |
October 2016 | SGD1.01 | SGD1.28 |
September 2016 | SGD1.04 | SGD1.30 |
August 2016 | SGD1.09 | SGD1.37 |
July 2016 | SGD1.08 | SGD1.40 |
June 2016 | SGD1.10 | SGD1.42 |
May 2016 | SGD1.09 | SGD1.40 |
April 2016 | SGD1.12 | SGD1.46 |
March 2016 | SGD1.13 | SGD1.52 |
February 2016 | SGD1 | SGD1.35 |
January 2016 | SGD0.94 | SGD1.26 |
December 2015 | SGD1.14 | SGD1.54 |
November 2015 | SGD1.22 | SGD1.64 |
October 2015 | SGD1.34 | SGD1.80 |
September 2015 | SGD1.29 | SGD1.74 |
August 2015 | SGD1.28 | SGD1.72 |
July 2015 | SGD1.30 | SGD1.80 |
June 2015 | SGD1.42 | SGD1.96 |
May 2015 | SGD1.51 | SGD2.10 |
April 2015 | SGD1.64 | SGD2.28 |
March 2015 | SGD1.46 | SGD2.13 |
February 2015 | SGD1.47 | SGD2.13 |
January 2015 | SGD1.50 | SGD2.17 |
December 2014 | SGD1.54 | SGD2.24 |
November 2014 | SGD1.59 | SGD2.30 |
October 2014 | SGD1.69 | SGD2.45 |
September 2014 | SGD1.80 | SGD2.61 |
August 2014 | SGD1.78 | SGD2.58 |
July 2014 | SGD1.87 | SGD2.76 |
June 2014 | SGD1.83 | SGD2.70 |
May 2014 | SGD1.84 | SGD2.72 |
April 2014 | SGD1.83 | SGD2.70 |
March 2014 | SGD1.86 | SGD2.77 |
February 2014 | SGD1.83 | SGD2.72 |
January 2014 | SGD1.78 | SGD2.64 |
December 2013 | SGD1.86 | SGD2.77 |
November 2013 | SGD1.83 | SGD2.72 |
October 2013 | SGD1.80 | SGD2.68 |
September 2013 | SGD1.79 | SGD2.66 |
August 2013 | SGD1.65 | SGD2.46 |
July 2013 | SGD1.72 | SGD2.56 |
June 2013 | SGD1.67 | SGD2.49 |
May 2013 | SGD1.65 | SGD2.45 |
April 2013 | SGD1.69 | SGD2.51 |
March 2013 | SGD1.65 | SGD2.62 |
February 2013 | SGD1.68 | SGD2.66 |
January 2013 | SGD1.75 | SGD2.76 |
December 2012 | SGD1.67 | SGD2.64 |
November 2012 | SGD1.65 | SGD2.61 |
October 2012 | SGD1.73 | SGD2.74 |
September 2012 | SGD1.81 | SGD2.86 |
August 2012 | SGD1.80 | SGD2.85 |
July 2012 | SGD1.68 | SGD2.66 |
June 2012 | SGD1.63 | SGD2.58 |
May 2012 | SGD1.54 | SGD2.43 |
April 2012 | SGD1.61 | SGD2.54 |
March 2012 | SGD1.67 | SGD2.66 |
February 2012 | SGD1.67 | SGD2.66 |
January 2012 | SGD1.51 | SGD2.41 |
December 2011 | SGD1.28 | SGD2.04 |
November 2011 | SGD1.31 | SGD2.09 |
October 2011 | SGD1.32 | SGD2.11 |
September 2011 | SGD1.08 | SGD1.72 |
August 2011 | SGD1.36 | SGD2.17 |
July 2011 | SGD1.60 | SGD2.55 |
June 2011 | SGD1.58 | SGD2.51 |
May 2011 | SGD1.60 | SGD2.55 |
April 2011 | SGD1.71 | SGD2.72 |
March 2011 | SGD1.64 | SGD2.62 |
February 2011 | SGD1.49 | SGD2.40 |
January 2011 | SGD1.62 | SGD2.60 |
December 2010 | SGD1.61 | SGD2.59 |
November 2010 | SGD1.51 | SGD2.43 |
October 2010 | SGD1.44 | SGD2.31 |
September 2010 | SGD1.37 | SGD2.20 |
August 2010 | SGD1.34 | SGD2.15 |
July 2010 | SGD1.32 | SGD2.13 |
June 2010 | SGD1.28 | SGD2.06 |
May 2010 | SGD1.26 | SGD2.02 |
April 2010 | SGD1.33 | SGD2.13 |
March 2010 | SGD1.21 | SGD2.08 |
February 2010 | SGD1.10 | SGD1.90 |
January 2010 | SGD1.03 | SGD1.78 |
December 2009 | SGD1.08 | SGD1.85 |
November 2009 | SGD1.08 | SGD1.86 |
October 2009 | SGD0.98 | SGD1.69 |
September 2009 | SGD0.99 | SGD1.71 |
August 2009 | SGD0.94 | SGD1.62 |
July 2009 | SGD0.94 | SGD1.62 |
June 2009 | SGD0.88 | SGD1.52 |
May 2009 | SGD0.91 | SGD1.57 |
April 2009 | SGD0.80 | SGD1.38 |
March 2009 | SGD0.64 | SGD1.18 |
February 2009 | SGD0.57 | SGD1.06 |
January 2009 | SGD0.62 | SGD1.15 |
December 2008 | SGD0.63 | SGD1.17 |
November 2008 | SGD0.60 | SGD1.11 |
October 2008 | SGD0.65 | SGD1.21 |
September 2008 | SGD0.87 | SGD1.63 |
August 2008 | SGD1.12 | SGD2.10 |
July 2008 | SGD1.22 | SGD2.28 |
June 2008 | SGD1.12 | SGD2.10 |
May 2008 | SGD1.29 | SGD2.41 |
April 2008 | SGD1.14 | SGD2.12 |
March 2008 | SGD1.03 | SGD2.05 |
February 2008 | SGD1.21 | SGD2.42 |
January 2008 | SGD1.14 | SGD2.29 |
December 2007 | SGD1.46 | SGD2.92 |
November 2007 | SGD1.41 | SGD2.82 |
October 2007 | SGD1.49 | SGD2.97 |
September 2007 | SGD1.63 | SGD3.25 |
August 2007 | SGD1.42 | SGD2.85 |
July 2007 | SGD1.45 | SGD2.90 |
June 2007 | SGD1.44 | SGD2.87 |
May 2007 | SGD1.39 | SGD2.77 |
April 2007 | SGD1.23 | SGD2.46 |
March 2007 | SGD1.20 | SGD2.57 |
February 2007 | SGD1.04 | SGD2.23 |
January 2007 | SGD1.01 | SGD2.16 |
December 2006 | SGD0.91 | SGD1.93 |
November 2006 | SGD0.87 | SGD1.86 |
October 2006 | SGD0.86 | SGD1.84 |
September 2006 | SGD0.79 | SGD1.69 |
August 2006 | SGD0.82 | SGD1.75 |
July 2006 | SGD0.73 | SGD1.71 |
June 2006 | SGD0.70 | SGD1.63 |
May 2006 | SGD0.65 | SGD1.51 |
April 2006 | SGD0.75 | SGD1.81 |
March 2006 | SGD0.73 | SGD1.76 |
February 2006 | SGD0.65 | SGD1.57 |
January 2006 | SGD0.62 | SGD1.49 |
December 2005 | SGD0.57 | SGD1.38 |
November 2005 | SGD0.56 | SGD1.34 |
October 2005 | SGD0.56 | SGD1.36 |
September 2005 | SGD0.62 | SGD1.51 |
August 2005 | SGD0.58 | SGD1.42 |
July 2005 | SGD0.57 | SGD1.38 |
June 2005 | SGD0.56 | SGD1.34 |
May 2005 | SGD0.47 | SGD1.14 |
April 2005 | SGD0.41 | SGD0.99 |
March 2005 | SGD0.38 | SGD0.98 |
February 2005 | SGD0.38 | SGD0.96 |
January 2005 | SGD0.37 | SGD0.93 |
December 2004 | SGD0.32 | SGD0.82 |
November 2004 | SGD0.26 | SGD0.73 |
October 2004 | SGD0.28 | SGD0.77 |
September 2004 | SGD0.27 | SGD0.74 |
August 2004 | SGD0.24 | SGD0.66 |
July 2004 | SGD0.24 | SGD0.65 |
June 2004 | SGD0.24 | SGD0.68 |
May 2004 | SGD0.26 | SGD0.73 |
April 2004 | SGD0.24 | SGD0.72 |
March 2004 | SGD0.26 | SGD0.78 |
February 2004 | SGD0.24 | SGD0.72 |
January 2004 | SGD0.22 | SGD0.66 |
December 2003 | SGD0.21 | SGD0.64 |
November 2003 | SGD0.22 | SGD0.64 |
October 2003 | SGD0.22 | SGD0.66 |
September 2003 | SGD0.21 | SGD0.64 |
August 2003 | SGD0.22 | SGD0.66 |
July 2003 | SGD0.23 | SGD0.70 |
June 2003 | SGD0.21 | SGD0.64 |
May 2003 | SGD0.18 | SGD0.56 |
April 2003 | SGD0.19 | SGD0.59 |
March 2003 | SGD0.18 | SGD0.55 |
February 2003 | SGD0.16 | SGD0.49 |
January 2003 | SGD0.14 | SGD0.43 |
December 2002 | SGD0.13 | SGD0.40 |
November 2002 | SGD0.15 | SGD0.48 |
October 2002 | SGD0.16 | SGD0.52 |
September 2002 | SGD0.15 | SGD0.47 |
August 2002 | SGD0.19 | SGD0.61 |
July 2002 | SGD0.22 | SGD0.70 |
June 2002 | SGD0.22 | SGD0.68 |
May 2002 | SGD0.22 | SGD0.72 |
April 2002 | SGD0.24 | SGD0.79 |
March 2002 | SGD0.25 | SGD0.83 |
February 2002 | SGD0.25 | SGD0.83 |
January 2002 | SGD0.28 | SGD0.93 |
December 2001 | SGD0.25 | SGD0.81 |
November 2001 | SGD0.22 | SGD0.70 |
October 2001 | SGD0.23 | SGD0.76 |
September 2001 | SGD0.22 | SGD0.74 |
August 2001 | SGD0.23 | SGD0.75 |
July 2001 | SGD0.26 | SGD0.84 |
June 2001 | SGD0.25 | SGD0.81 |
May 2001 | SGD0.24 | SGD0.80 |
April 2001 | SGD0.24 | SGD0.80 |
March 2001 | SGD0.24 | SGD0.82 |
February 2001 | SGD0.28 | SGD0.94 |
January 2001 | SGD0.29 | SGD0.99 |
December 2000 | SGD0.25 | SGD0.86 |
November 2000 | SGD0.24 | SGD0.82 |
October 2000 | SGD0.25 | SGD0.85 |
September 2000 | SGD0.24 | SGD0.82 |
August 2000 | SGD0.27 | SGD0.93 |
July 2000 | SGD0.28 | SGD0.95 |
June 2000 | SGD0.28 | SGD0.95 |
May 2000 | SGD0.23 | SGD0.81 |
April 2000 | SGD0.26 | SGD0.91 |
March 2000 | SGD0.25 | SGD0.88 |
February 2000 | SGD0.23 | SGD0.81 |
January 2000 | SGD0.27 | SGD0.94 |
U96.SI
Price: SGD5.26
Dividend Yield: 0.02%
Forward Dividend Yield: 3.06%
Payout Ratio: 28.57%
Dividend Per Share: 0.16 SGD
Earnings Per Share: 0.56 SGD
P/E Ratio: 9.48
Exchange: SES
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 9.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%