Samudera Shipping Line Ltd (SGX:S56)
Singapore · Delayed Price · Currency is SGD 1.010
+0.010 (0.99%)
Sep 18, 2025, 1:50 PM SGT
Samudera Shipping Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 4.08% | 2,419,200 |
| Aug 20, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 0.51% | 1,145,300 |
| Aug 19, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.04% | 1,051,900 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 633,400 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.97% | 2,587,600 |
| Aug 14, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 705,900 |
| Aug 13, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 676,800 |
| Aug 12, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 1,180,400 |
| Aug 11, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.00 | -0.97% | 839,200 |
| Aug 8, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.01 | -0.96% | 1,100,400 |
| Aug 7, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.02 | -0.95% | 1,276,500 |
| Aug 6, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.03 | 0.96% | 2,278,300 |
| Aug 5, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.02 | 0.97% | 1,547,600 |
| Aug 4, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.01 | 1.98% | 1,922,400 |
| Aug 1, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.00 | -2.88% | 1,727,000 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.02 | -0.95% | 3,805,500 |
| Jul 30, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.03 | 5.53% | 8,404,900 |
| Jul 29, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 0.98 | -0.50% | 1,876,200 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -0.99% | 1,200,200 |
| Jul 25, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.00 | 1.51% | 1,932,700 |
| Jul 24, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 0.98 | -1.49% | 3,075,300 |
| Jul 23, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.00 | 5.21% | 4,009,000 |
| Jul 22, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.95 | 1.05% | 1,542,200 |
| Jul 21, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.94 | 1.06% | 2,627,400 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.93 | - | 1,298,000 |
| Jul 17, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.93 | 1.08% | 1,593,200 |
| Jul 16, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.92 | 1.64% | 1,424,500 |
| Jul 15, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.90 | - | 1,370,700 |
| Jul 14, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.90 | 2.23% | 1,424,000 |
| Jul 11, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.88 | 0.56% | 3,821,800 |
| Jul 10, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.88 | 2.30% | 2,382,400 |