Skip to main content
logo
Samudera Shipping Line Ltd (SGX:S56)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.160
+0.060 (5.45%)
Dec 29, 2025, 2:20 PM SGT

Samudera Shipping Line Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20251.041.101.041.101.105.77%2,369,000
Dec 24, 20251.041.061.041.041.04-633,700
Dec 23, 20251.021.051.011.041.041.96%2,489,000
Dec 22, 20251.021.031.001.021.022.00%1,236,900
Dec 19, 20251.001.031.001.001.00-1,569,400
Dec 18, 20250.981.020.971.001.001.52%1,708,100
Dec 17, 20250.961.000.960.990.992.60%1,227,300
Dec 16, 20250.970.970.950.960.96-1.03%569,900
Dec 15, 20250.970.980.970.970.970.52%295,400
Dec 12, 20250.960.980.960.970.971.05%455,900
Dec 11, 20250.970.970.960.960.96-1.55%418,700
Dec 10, 20250.980.980.960.970.97-1.02%506,100
Dec 9, 20250.990.990.980.980.98-578,200
Dec 8, 20250.960.990.960.980.982.08%1,472,800
Dec 5, 20250.960.980.960.960.96-1,137,200
Dec 4, 20250.930.970.930.960.963.23%1,229,700
Dec 3, 20250.930.940.930.930.930.54%347,100
Dec 2, 20250.920.930.920.930.930.54%410,600
Dec 1, 20250.920.930.920.920.92-0.54%78,900
Nov 28, 20250.930.930.920.930.93-0.54%121,900
Nov 27, 20250.930.940.930.930.930.54%325,500
Nov 26, 20250.930.930.920.930.93-198,800
Nov 25, 20250.930.930.920.930.930.54%231,300
Nov 24, 20250.930.930.920.920.92-241,500
Nov 21, 20250.940.940.910.920.92-2.65%999,000
Nov 20, 20250.940.950.930.950.951.07%271,600
Nov 19, 20250.920.940.920.940.941.08%293,100
Nov 18, 20250.930.930.920.930.93-0.54%624,600
Nov 17, 20250.940.940.920.930.93-893,700
Nov 14, 20250.940.940.920.930.93-1.06%988,600
Nov 13, 20250.950.950.940.940.94-420,900
Nov 12, 20250.950.950.940.940.94-197,100
Nov 11, 20250.950.960.940.940.94-0.53%489,800
Nov 10, 20250.950.960.940.950.95-560,900
Nov 7, 20250.960.960.940.950.95-1.56%444,300
Nov 6, 20250.950.970.940.960.961.59%495,200
Nov 5, 20250.950.960.940.950.95-1.05%781,400
Nov 4, 20250.980.980.960.960.96-2.05%595,700
Nov 3, 20250.970.980.970.980.980.52%555,500
Oct 31, 20250.980.980.970.970.97-1.02%478,900
Oct 30, 20250.990.990.970.980.98-0.51%702,800
Oct 29, 20250.980.990.970.990.991.03%616,700
Oct 28, 20250.980.990.970.980.98-0.51%475,400
Oct 27, 20250.980.990.970.980.981.55%1,012,700
Oct 24, 20250.950.970.950.970.971.58%753,200
Oct 23, 20250.930.950.930.950.952.15%277,400
Oct 22, 20250.930.940.920.930.930.54%357,600
Oct 21, 20250.910.930.910.930.932.78%359,200
Oct 17, 20250.940.940.900.900.90-3.74%1,692,000
Oct 16, 20250.940.940.940.940.94-0.53%215,900