Samudera Shipping Line Ltd (SGX:S56)
Singapore · Delayed Price · Currency is SGD 0.9700
-0.0100 (-1.02%)
Oct 31, 2025, 5:07 PM SGT
Samudera Shipping Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 476,900 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 702,800 |
| Oct 29, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.03% | 616,700 |
| Oct 28, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 475,400 |
| Oct 27, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.55% | 1,012,700 |
| Oct 24, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 753,200 |
| Oct 23, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 277,400 |
| Oct 22, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.54% | 357,600 |
| Oct 21, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.78% | 359,200 |
| Oct 17, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.74% | 1,692,000 |
| Oct 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | 215,900 |
| Oct 15, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | 626,900 |
| Oct 14, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.09% | 957,500 |
| Oct 13, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -2.05% | 1,194,600 |
| Oct 10, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.52% | 765,000 |
| Oct 9, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 1,508,500 |
| Oct 8, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.14% | 1,091,400 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 351,800 |
| Oct 6, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.04% | 536,900 |
| Oct 3, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 429,100 |
| Oct 2, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.59% | 670,800 |
| Oct 1, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.05% | 544,600 |
| Sep 30, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.06% | 770,500 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.56% | 1,082,400 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 802,200 |
| Sep 25, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.52% | 334,000 |
| Sep 24, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 600,100 |
| Sep 23, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.01% | 985,700 |
| Sep 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 502,500 |
| Sep 19, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 821,300 |
| Sep 18, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 562,400 |
| Sep 17, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 705,500 |
| Sep 16, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 313,200 |
| Sep 15, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 626,800 |
| Sep 12, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 669,000 |
| Sep 11, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 304,200 |
| Sep 10, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 787,700 |
| Sep 9, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 492,300 |
| Sep 8, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 358,800 |
| Sep 5, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 646,300 |
| Sep 4, 2025 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 474,600 |
| Sep 3, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 505,300 |
| Sep 2, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 664,000 |
| Sep 1, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 911,400 |
| Aug 29, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 1,193,400 |
| Aug 28, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 938,700 |
| Aug 27, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 521,100 |
| Aug 26, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 710,200 |
| Aug 25, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 1,534,700 |
| Aug 22, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 2,662,500 |