Samudera Shipping Line Ltd (SGX:S56)
Singapore · Delayed Price · Currency is SGD 1.090
-0.040 (-3.54%)
At close: Feb 27, 2026
Samudera Shipping Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.54% | 3,190,400 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -2.59% | 1,100,000 |
| Feb 25, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 1,261,700 |
| Feb 24, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 798,700 |
| Feb 23, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 495,300 |
| Feb 20, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 656,700 |
| Feb 19, 2026 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 1,389,500 |
| Feb 16, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 130,200 |
| Feb 13, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 798,100 |
| Feb 12, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | - | 675,300 |
| Feb 11, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 1,533,000 |
| Feb 10, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 5.50% | 3,056,700 |
| Feb 9, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | 0.93% | 825,700 |
| Feb 6, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 1,564,700 |
| Feb 5, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 804,500 |
| Feb 4, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 979,900 |
| Feb 3, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 769,600 |
| Feb 2, 2026 | 1.11 | 1.16 | 1.07 | 1.09 | 1.09 | -1.80% | 2,095,900 |
| Jan 30, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | - | 1,039,900 |
| Jan 29, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 279,400 |
| Jan 28, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 843,100 |
| Jan 27, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 924,000 |
| Jan 26, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 695,700 |
| Jan 23, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 554,100 |
| Jan 22, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 772,900 |
| Jan 21, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 820,600 |
| Jan 20, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | - | 538,300 |
| Jan 19, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 712,300 |
| Jan 16, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 799,800 |
| Jan 15, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 890,400 |
| Jan 14, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 427,800 |
| Jan 13, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 861,600 |
| Jan 12, 2026 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 0.87% | 1,177,400 |
| Jan 9, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 1,051,300 |
| Jan 8, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 994,600 |
| Jan 7, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 724,400 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 538,500 |
| Jan 5, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -2.52% | 1,334,300 |
| Jan 2, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 2,194,100 |
| Dec 31, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 1,242,400 |
| Dec 30, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 1,048,700 |
| Dec 29, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 5.45% | 2,626,400 |
| Dec 26, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.77% | 2,369,000 |
| Dec 24, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 633,700 |
| Dec 23, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 2,489,000 |
| Dec 22, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 1,236,900 |
| Dec 19, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | - | 1,569,400 |
| Dec 18, 2025 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | 1.52% | 1,708,100 |
| Dec 17, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.60% | 1,227,300 |
| Dec 16, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 569,900 |