Samudera Shipping Line Ltd S56
SGX · Singapore · Transportation
SGD 0.9100-0.03 (-3.19%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SGD 0.94 | +2.73% | SGD 0.92 | SGD 0.94 | SGD 0.92 | 555.30K |
| 2026-09-29 | SGD 0.92 | +1.10% | SGD 0.91 | SGD 0.92 | SGD 0.90 | 219.20K |
| 2026-09-28 | SGD 0.90 | -0.55% | SGD 0.91 | SGD 0.92 | SGD 0.90 | 389.10K |
| 2026-09-25 | SGD 0.91 | 0.00% | SGD 0.92 | SGD 0.92 | SGD 0.90 |
| 486.40K |
| 2026-09-24 | SGD 0.91 | -1.09% | SGD 0.92 | SGD 0.93 | SGD 0.91 | 495.80K |
| 2026-09-23 | SGD 0.92 | 0.00% | SGD 0.92 | SGD 0.93 | SGD 0.92 | 223.20K |
| 2026-09-22 | SGD 0.92 | +0.55% | SGD 0.92 | SGD 0.92 | SGD 0.91 | 128.50K |
| 2026-09-21 | SGD 0.92 | +0.55% | SGD 0.91 | SGD 0.92 | SGD 0.90 | 103.60K |
| 2026-09-18 | SGD 0.91 | -0.55% | SGD 0.92 | SGD 0.92 | SGD 0.90 | 233.10K |
| 2026-09-17 | SGD 0.92 | 0.00% | SGD 0.91 | SGD 0.92 | SGD 0.90 | 180.30K |
| 2026-09-16 | SGD 0.92 | +1.10% | SGD 0.92 | SGD 0.92 | SGD 0.90 | 281.30K |
| 2026-09-15 | SGD 0.90 | -0.55% | SGD 0.92 | SGD 0.92 | SGD 0.90 | 365.40K |
| 2026-09-14 | SGD 0.91 | -1.62% | SGD 0.93 | SGD 0.93 | SGD 0.91 | 200.50K |
| 2026-09-11 | SGD 0.93 | +1.09% | SGD 0.92 | SGD 0.93 | SGD 0.91 | 293.60K |
| 2026-09-10 | SGD 0.92 | -1.08% | SGD 0.92 | SGD 0.93 | SGD 0.92 | 81.90K |
| 2026-09-09 | SGD 0.93 | -0.54% | SGD 0.92 | SGD 0.93 | SGD 0.91 | 70.90K |
| 2026-09-08 | SGD 0.93 | +0.54% | SGD 0.93 | SGD 0.93 | SGD 0.91 | 194.10K |
| 2026-09-07 | SGD 0.93 | +1.09% | SGD 0.93 | SGD 0.93 | SGD 0.92 | 298.50K |
| 2026-09-04 | SGD 0.92 | -0.54% | SGD 0.92 | SGD 0.93 | SGD 0.92 | 96.40K |
| 2026-09-03 | SGD 0.92 | -1.08% | SGD 0.93 | SGD 0.93 | SGD 0.92 | 189.30K |
| 2026-09-02 | SGD 0.93 | 0.00% | SGD 0.93 | SGD 0.94 | SGD 0.90 | 1.07M |
| 2026-09-01 | SGD 0.93 | +1.09% | SGD 0.92 | SGD 0.93 | SGD 0.92 | 124.30K |
| 2026-08-31 | SGD 0.92 | -0.54% | SGD 0.93 | SGD 0.93 | SGD 0.91 | 255.70K |
| 2026-08-28 | SGD 0.93 | 0.00% | SGD 0.92 | SGD 0.93 | SGD 0.92 | 176.30K |
| 2026-08-27 | SGD 0.93 | 0.00% | SGD 0.93 | SGD 0.93 | SGD 0.92 | 282.20K |
| 2026-08-26 | SGD 0.93 | -0.54% | SGD 0.93 | SGD 0.93 | SGD 0.92 | 187.10K |
| 2026-08-25 | SGD 0.93 | +1.09% | SGD 0.92 | SGD 0.93 | SGD 0.92 | 232.30K |
| 2026-08-24 | SGD 0.92 | -0.54% | SGD 0.93 | SGD 0.94 | SGD 0.92 | 498.40K |
| 2026-08-21 | SGD 0.93 | -0.54% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 369.10K |
| 2026-08-20 | SGD 0.93 | 0.00% | SGD 0.94 | SGD 0.94 | SGD 0.92 | 284.20K |
| 2026-08-19 | SGD 0.93 | -1.06% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 279.40K |
| 2026-08-18 | SGD 0.94 | -0.53% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 195.20K |
| 2026-08-17 | SGD 0.94 | +2.72% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 600.10K |
| 2026-08-14 | SGD 0.92 | -1.08% | SGD 0.93 | SGD 0.93 | SGD 0.92 | 677.20K |
| 2026-08-13 | SGD 0.93 | -1.06% | SGD 0.94 | SGD 0.94 | SGD 0.93 | 349.80K |
| 2026-08-12 | SGD 0.94 | -2.08% | SGD 0.94 | SGD 0.94 | SGD 0.94 | 531.20K |
| 2026-08-11 | SGD 0.96 | +0.52% | SGD 0.96 | SGD 0.97 | SGD 0.95 | 480.30K |
| 2026-08-07 | SGD 0.95 | -0.52% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 176.40K |
| 2026-08-06 | SGD 0.96 | +0.52% | SGD 0.95 | SGD 0.96 | SGD 0.94 | 183.20K |
| 2026-08-05 | SGD 0.95 | -0.52% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 333.90K |
| 2026-08-04 | SGD 0.96 | +1.59% | SGD 0.95 | SGD 0.96 | SGD 0.95 | 596.40K |
| 2026-08-03 | SGD 0.94 | +0.53% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 439.50K |
| 2026-07-31 | SGD 0.94 | +0.53% | SGD 0.94 | SGD 0.95 | SGD 0.94 | 677.20K |
| 2026-07-30 | SGD 0.94 | -3.61% | SGD 0.96 | SGD 0.96 | SGD 0.94 | 1.42M |
| 2026-07-29 | SGD 0.97 | -1.52% | SGD 0.99 | SGD 0.99 | SGD 0.97 | 443.70K |
| 2026-07-28 | SGD 0.99 | +2.07% | SGD 0.96 | SGD 0.99 | SGD 0.96 | 536.60K |
| 2026-07-27 | SGD 0.96 | 0.00% | SGD 0.96 | SGD 0.98 | SGD 0.96 | 338.20K |
| 2026-07-24 | SGD 0.96 | -0.52% | SGD 0.96 | SGD 0.96 | SGD 0.95 | 211.90K |
| 2026-07-23 | SGD 0.97 | +1.04% | SGD 0.96 | SGD 0.97 | SGD 0.96 | 248.20K |
| 2026-07-22 | SGD 0.96 | -0.52% | SGD 0.97 | SGD 0.97 | SGD 0.95 | 261.40K |
| 2026-07-21 | SGD 0.96 | +1.58% | SGD 0.95 | SGD 0.98 | SGD 0.95 | 743.40K |
| 2026-07-20 | SGD 0.95 | -0.52% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 197.40K |
| 2026-07-17 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 512.90K |
| 2026-07-16 | SGD 0.95 | +0.53% | SGD 0.96 | SGD 0.96 | SGD 0.94 | 371.00K |
| 2026-07-15 | SGD 0.95 | +1.06% | SGD 0.95 | SGD 0.96 | SGD 0.94 | 1.27M |
| 2026-07-14 | SGD 0.94 | -2.08% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 321.30K |
| 2026-07-13 | SGD 0.96 | 0.00% | SGD 0.96 | SGD 0.96 | SGD 0.94 | 268.60K |
| 2026-07-10 | SGD 0.96 | +1.59% | SGD 0.95 | SGD 0.96 | SGD 0.94 | 379.10K |
| 2026-07-09 | SGD 0.94 | -0.53% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 330.00K |
| 2026-07-08 | SGD 0.95 | -0.52% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 264.80K |
| 2026-07-07 | SGD 0.95 | +0.53% | SGD 0.95 | SGD 0.96 | SGD 0.95 | 351.80K |
| 2026-07-06 | SGD 0.95 | -0.52% | SGD 0.95 | SGD 0.96 | SGD 0.95 | 185.20K |
| 2026-07-03 | SGD 0.95 | +1.06% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 529.00K |
| 2026-07-02 | SGD 0.94 | -1.05% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 215.10K |
| 2026-07-01 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.96 | SGD 0.94 | 102.10K |
| 2026-06-30 | SGD 0.95 | -1.04% | SGD 0.96 | SGD 0.96 | SGD 0.95 | 101.10K |
| 2026-06-29 | SGD 0.96 | +1.58% | SGD 0.95 | SGD 0.96 | SGD 0.95 | 58.50K |
| 2026-06-26 | SGD 0.95 | -1.04% | SGD 0.95 | SGD 0.96 | SGD 0.95 | 372.60K |
| 2026-06-25 | SGD 0.96 | +0.52% | SGD 0.95 | SGD 0.97 | SGD 0.95 | 223.60K |
| 2026-06-24 | SGD 0.95 | -0.52% | SGD 0.97 | SGD 0.97 | SGD 0.95 | 233.20K |
| 2026-06-23 | SGD 0.96 | -0.52% | SGD 0.96 | SGD 0.96 | SGD 0.95 | 343.40K |
| 2026-06-22 | SGD 0.96 | -0.52% | SGD 0.98 | SGD 0.98 | SGD 0.95 | 305.70K |
| 2026-06-19 | SGD 0.97 | -0.51% | SGD 0.98 | SGD 0.99 | SGD 0.96 | 354.80K |
| 2026-06-18 | SGD 0.98 | -1.52% | SGD 0.99 | SGD 0.99 | SGD 0.98 | 393.50K |
| 2026-06-17 | SGD 0.99 | +1.54% | SGD 0.98 | SGD 1.01 | SGD 0.98 | 680.30K |
| 2026-06-16 | SGD 0.98 | -1.02% | SGD 0.99 | SGD 0.99 | SGD 0.96 | 284.20K |
| 2026-06-15 | SGD 0.99 | +3.14% | SGD 0.96 | SGD 1.00 | SGD 0.96 | 567.50K |
| 2026-06-12 | SGD 0.95 | +0.53% | SGD 0.95 | SGD 0.96 | SGD 0.95 | 285.90K |
| 2026-06-11 | SGD 0.95 | +0.53% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 515.30K |
| 2026-06-10 | SGD 0.94 | -2.07% | SGD 0.96 | SGD 0.96 | SGD 0.94 | 278.00K |
| 2026-06-09 | SGD 0.96 | +1.05% | SGD 0.95 | SGD 0.96 | SGD 0.95 | 285.10K |
| 2026-06-08 | SGD 0.95 | 0.00% | SGD 0.95 | SGD 0.95 | SGD 0.94 | 545.30K |
| 2026-06-05 | SGD 0.95 | -0.52% | SGD 0.97 | SGD 0.98 | SGD 0.95 | 701.20K |
| 2026-06-04 | SGD 0.96 | -1.54% | SGD 0.97 | SGD 0.99 | SGD 0.96 | 658.60K |
| 2026-06-03 | SGD 0.98 | -1.52% | SGD 0.99 | SGD 0.99 | SGD 0.98 | 374.20K |
| 2026-06-02 | SGD 0.99 | -0.50% | SGD 1.00 | SGD 1.00 | SGD 0.96 | 887.30K |
| 2026-05-29 | SGD 1.00 | +1.53% | SGD 0.98 | SGD 1.00 | SGD 0.98 | 450.50K |
| 2026-05-28 | SGD 0.98 | 0.00% | SGD 0.98 | SGD 0.99 | SGD 0.98 | 641.40K |
| 2026-05-27 | SGD 0.98 | 0.00% | SGD 0.98 | SGD 0.98 | SGD 0.98 | 0 |
| 2026-05-26 | SGD 0.98 | -1.51% | SGD 1.00 | SGD 1.00 | SGD 0.98 | 541.30K |