SGX, UZMW End of Day and Historical Stock Data [Sembcorp 5xLongSG270623]

11 May 2026

LAST: 0.1450	CHANGE: 0.03	OPEN: 0.1640	HIGH: 0.1640	ASK: 0.0000	VOLUME: 2.14M
LAST: 0.1450	CHG(%): 14.71	PREV: 0.1700	LOW: 0.1450	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
11 May 26	0.1640	0.1640	0.1450	0.1450	2.14M
08 May 26	0.1780	0.1780	0.1620	0.1700	369.3K
07 May 26	0.2050	0.2050	0.1790	0.1800	137.8K
06 May 26	0.1970	0.1990	0.1900	0.1970	220.0K
05 May 26	0.1930	0.2000	0.1900	0.2000	116.4K
04 May 26	0.2000	0.2050	0.2000	0.2000	1.29M
30 Apr 26	0.1910	0.1950	0.1860	0.1860	101.0K
29 Apr 26	0.2000	0.2000	0.1910	0.1910	19.8K
28 Apr 26	0.2000	0.2000	0.1870	0.1900	369.2K
27 Apr 26	0.2050	0.2100	0.2000	0.2000	377.0K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.1450