Samudera Shipping Line Ltd (SGX:S56)
Singapore · Delayed Price · Currency is SGD 1.030
-0.010 (-0.96%)
Aug 8, 2025, 5:04 PM SGT
Samudera Shipping Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 1,100,400 |
| Aug 7, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,276,500 |
| Aug 6, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 2,278,300 |
| Aug 5, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 1,547,600 |
| Aug 4, 2025 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 1.98% | 1,922,400 |
| Aug 1, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 1,727,000 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 3,805,500 |
| Jul 30, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 5.53% | 8,404,900 |
| Jul 29, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 1,876,200 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,200,200 |
| Jul 25, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.51% | 1,932,700 |
| Jul 24, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -1.49% | 3,075,300 |
| Jul 23, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 5.21% | 4,009,000 |
| Jul 22, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 1,542,200 |
| Jul 21, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 2,627,400 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 1,298,000 |
| Jul 17, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 1,593,200 |
| Jul 16, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.64% | 1,424,500 |
| Jul 15, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 1,370,700 |
| Jul 14, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.23% | 1,424,000 |
| Jul 11, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 0.56% | 3,821,800 |
| Jul 10, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 2,382,400 |
| Jul 9, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.58% | 2,149,100 |
| Jul 8, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 1,178,600 |
| Jul 7, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | - | 1,225,700 |
| Jul 4, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 1,227,700 |
| Jul 3, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 1.74% | 2,233,800 |
| Jul 2, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 2.38% | 3,178,500 |
| Jul 1, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 762,000 |
| Jun 30, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 240,800 |
| Jun 27, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 1,079,000 |
| Jun 26, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 0.61% | 718,700 |
| Jun 25, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.23% | 346,300 |
| Jun 24, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -0.61% | 391,900 |
| Jun 23, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 1.23% | 793,100 |
| Jun 20, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.61% | 690,200 |
| Jun 19, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -2.40% | 362,200 |
| Jun 18, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 554,000 |
| Jun 17, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 0.60% | 2,087,400 |
| Jun 16, 2025 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | 2.47% | 1,408,900 |
| Jun 13, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | -1.22% | 815,500 |
| Jun 12, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | - | 702,400 |
| Jun 11, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 1.86% | 760,800 |
| Jun 10, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -1.83% | 500,300 |
| Jun 9, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.61% | 408,500 |
| Jun 6, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -1.21% | 224,000 |
| Jun 5, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.23% | 735,900 |
| Jun 4, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.62% | 618,200 |
| Jun 3, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 626,000 |
| Jun 2, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.84% | 972,700 |