Samudera Shipping Line Ltd (SGX:S56)
Singapore · Delayed Price · Currency is SGD 1.140
-0.010 (-0.87%)
Apr 30, 2026, 5:05 PM SGT
Samudera Shipping Line Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 575,100 |
| Apr 29, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 835,000 |
| Apr 28, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 744,600 |
| Apr 27, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 1,736,300 |
| Apr 24, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 424,100 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 1,487,800 |
| Apr 22, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 453,900 |
| Apr 21, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 528,700 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 800,200 |
| Apr 17, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 2,109,900 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 488,600 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 1,303,900 |
| Apr 14, 2026 | 1.14 | 1.23 | 1.13 | 1.20 | 1.20 | 5.26% | 2,902,700 |
| Apr 13, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 1,294,300 |
| Apr 10, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 7.48% | 4,562,200 |
| Apr 9, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 847,400 |
| Apr 8, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 914,100 |
| Apr 7, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 473,000 |
| Apr 6, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 402,600 |
| Apr 2, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 619,300 |
| Apr 1, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 559,100 |
| Mar 31, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 850,400 |
| Mar 30, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 382,300 |
| Mar 27, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 870,600 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 374,000 |
| Mar 25, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 558,100 |
| Mar 24, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 524,100 |
| Mar 23, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 1,375,000 |
| Mar 20, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 435,700 |
| Mar 19, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 423,700 |
| Mar 18, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 165,000 |
| Mar 17, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 728,400 |
| Mar 16, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 683,300 |
| Mar 13, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 768,000 |
| Mar 12, 2026 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 994,200 |
| Mar 11, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 1,053,400 |
| Mar 10, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 1,443,900 |
| Mar 9, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 1,415,500 |
| Mar 6, 2026 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 790,600 |
| Mar 5, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -3.64% | 2,368,000 |
| Mar 4, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -0.90% | 2,653,100 |
| Mar 3, 2026 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 4.72% | 2,574,100 |
| Mar 2, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 1,788,400 |
| 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 |