Skip to main content
Samudera Shipping Line Ltd (SGX:S56)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.040
-0.030 (-2.80%)
At close: Mar 9, 2026

Samudera Shipping Line Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.071.071.011.041.04-2.80%1,415,500
Mar 6, 20261.071.091.041.071.070.94%790,600
Mar 5, 20261.121.121.051.061.06-3.64%2,368,000
Mar 4, 20261.121.121.061.101.10-0.90%2,653,100
Mar 3, 20261.081.131.081.111.114.72%2,574,100
Mar 2, 20261.071.091.051.061.06-2.75%1,788,400
Feb 27, 20261.131.131.071.091.09-3.54%3,190,400
Feb 26, 20261.151.151.121.131.13-2.59%1,100,000
Feb 25, 20261.171.181.141.161.16-0.85%1,261,700
Feb 24, 20261.151.181.151.171.171.74%798,700
Feb 23, 20261.161.171.141.151.15-0.86%495,300
Feb 20, 20261.171.181.151.161.16-0.85%656,700
Feb 19, 20261.141.181.131.171.172.63%1,389,500
Feb 16, 20261.121.151.121.141.141.79%130,200
Feb 13, 20261.151.151.121.121.12-2.61%798,100
Feb 12, 20261.161.171.151.151.15-675,300
Feb 11, 20261.151.181.151.151.15-1,533,000
Feb 10, 20261.101.161.101.151.155.50%3,056,700
Feb 9, 20261.091.121.091.091.090.93%825,700
Feb 6, 20261.091.101.071.081.08-2.70%1,564,700
Feb 5, 20261.131.141.101.111.11-0.89%804,500
Feb 4, 20261.101.131.091.121.120.90%979,900
Feb 3, 20261.101.121.081.111.111.83%769,600
Feb 2, 20261.111.161.071.091.09-1.80%2,095,900
Jan 30, 20261.121.141.101.111.11-1,039,900
Jan 29, 20261.131.131.111.111.11-0.89%279,400
Jan 28, 20261.121.131.111.121.120.90%843,100
Jan 27, 20261.131.141.111.111.11-1.77%924,000
Jan 26, 20261.121.151.121.131.130.89%695,700
Jan 23, 20261.131.151.111.121.12-554,100
Jan 22, 20261.121.131.101.121.120.90%772,900
Jan 21, 20261.081.121.071.111.112.78%820,600
Jan 20, 20261.101.111.081.081.08-538,300
Jan 19, 20261.111.111.071.081.08-2.70%712,300
Jan 16, 20261.131.141.101.111.11-0.89%799,800
Jan 15, 20261.151.151.121.121.12-2.61%890,400
Jan 14, 20261.151.171.141.151.15-1.71%427,800
Jan 13, 20261.161.171.151.171.170.86%861,600
Jan 12, 20261.141.201.141.161.160.87%1,177,400
Jan 9, 20261.161.171.131.151.15-0.86%1,051,300
Jan 8, 20261.161.171.141.161.16-994,600
Jan 7, 20261.141.171.141.161.160.87%724,400
Jan 6, 20261.161.161.131.151.15-0.86%538,500
Jan 5, 20261.181.181.131.161.16-2.52%1,334,300
Jan 2, 20261.201.231.181.191.19-0.83%2,194,100
Dec 31, 20251.151.201.151.201.204.35%1,242,400
Dec 30, 20251.161.171.141.151.15-0.86%1,048,700
Dec 29, 20251.121.171.121.161.165.45%2,626,400
Dec 26, 20251.041.101.041.101.105.77%2,369,000
Dec 24, 20251.041.061.041.041.04-633,700
Dec 23, 20251.021.051.011.041.041.96%2,489,000
Dec 22, 20251.021.031.001.021.022.00%1,236,900
Dec 19, 20251.001.031.001.001.00-1,569,400
Dec 18, 20250.981.020.971.001.001.52%1,708,100
Dec 17, 20250.961.000.960.990.992.60%1,227,300
Dec 16, 20250.970.970.950.960.96-1.03%569,900
Dec 15, 20250.970.980.970.970.970.52%295,400
Dec 12, 20250.960.980.960.970.971.05%455,900
Dec 11, 20250.970.970.960.960.96-1.55%418,700
Dec 10, 20250.980.980.960.970.97-1.02%506,100
Dec 9, 20250.990.990.980.980.98-578,200
Dec 8, 20250.960.990.960.980.982.08%1,472,800
Dec 5, 20250.960.980.960.960.96-1,137,200
Dec 4, 20250.930.970.930.960.963.23%1,229,700
Dec 3, 20250.930.940.930.930.930.54%347,100
Dec 2, 20250.920.930.920.930.930.54%410,600
Dec 1, 20250.920.930.920.920.92-0.54%78,900
Nov 28, 20250.930.930.920.930.93-0.54%121,900
Nov 27, 20250.930.940.930.930.930.54%325,500
Nov 26, 20250.930.930.920.930.93-198,800
Nov 25, 20250.930.930.920.930.930.54%231,300
Nov 24, 20250.930.930.920.920.92-241,500
Nov 21, 20250.940.940.910.920.92-2.65%999,000
Nov 20, 20250.940.950.930.950.951.07%271,600
Nov 19, 20250.920.940.920.940.941.08%293,100
Nov 18, 20250.930.930.920.930.93-0.54%624,600
Nov 17, 20250.940.940.920.930.93-893,700
Nov 14, 20250.940.940.920.930.93-1.06%988,600
Nov 13, 20250.950.950.940.940.94-420,900
Nov 12, 20250.950.950.940.940.94-197,100
Nov 11, 20250.950.960.940.940.94-0.53%489,800
Nov 10, 20250.950.960.940.950.95-560,900
Nov 7, 20250.960.960.940.950.95-1.56%444,300
Nov 6, 20250.950.970.940.960.961.59%495,200
Nov 5, 20250.950.960.940.950.95-1.05%781,400
Nov 4, 20250.980.980.960.960.96-2.05%595,700
Nov 3, 20250.970.980.970.980.980.52%555,500
Oct 31, 20250.980.980.970.970.97-1.02%478,900
Oct 30, 20250.990.990.970.980.98-0.51%702,800
Oct 29, 20250.980.990.970.990.991.03%616,700
Oct 28, 20250.980.990.970.980.98-0.51%475,400
Oct 27, 20250.980.990.970.980.981.55%1,012,700
Oct 24, 20250.950.970.950.970.971.58%753,200
Oct 23, 20250.930.950.930.950.952.15%277,400
Oct 22, 20250.930.940.920.930.930.54%357,600
Oct 21, 20250.910.930.910.930.932.78%359,200
Oct 17, 20250.940.940.900.900.90-3.74%1,692,000
Oct 16, 20250.940.940.940.940.94-0.53%215,900
Oct 15, 20250.940.950.940.940.940.53%626,900
Oct 14, 20250.960.960.930.940.94-2.09%957,500