Skip to main content
Samudera Shipping Line Ltd (SGX:S56)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.960
0.00 (0.00%)
At close: Dec 5, 2025

Samudera Shipping Line Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.960.960.950.960.96-2.05%1,194,600
Oct 10, 20250.990.990.980.980.98-1.52%765,000
Oct 9, 20250.991.000.980.990.990.51%1,508,500
Oct 8, 20250.960.990.960.990.993.14%1,091,400
Oct 7, 20250.960.960.950.960.96-351,800
Oct 6, 20250.960.970.960.960.96-1.04%536,900
Oct 3, 20250.960.970.960.970.970.52%429,100
Oct 2, 20250.950.970.950.960.961.59%670,800
Oct 1, 20250.960.960.950.950.95-1.05%544,600
Sep 30, 20250.950.960.930.960.961.06%770,500
Sep 29, 20250.960.970.940.950.95-1.56%1,082,400
Sep 26, 20250.980.980.960.960.96-1.54%802,200
Sep 25, 20250.990.990.970.980.98-1.52%334,000
Sep 24, 20250.990.990.980.990.990.51%600,100
Sep 23, 20251.001.000.980.990.99-1.01%985,700
Sep 22, 20251.001.001.001.001.00-0.50%502,500
Sep 19, 20251.011.011.001.001.00-0.99%821,300
Sep 18, 20251.011.021.001.011.01-562,400
Sep 17, 20251.001.021.001.011.011.00%705,500
Sep 16, 20251.001.011.001.001.00-313,200
Sep 15, 20251.011.011.001.001.00-626,800
Sep 12, 20251.011.021.001.001.00-0.99%669,000
Sep 11, 20251.001.011.001.011.01-304,200
Sep 10, 20251.011.021.001.011.01-787,700
Sep 9, 20251.011.031.001.011.01-492,300
Sep 8, 20251.011.021.001.011.01-358,800
Sep 5, 20251.011.021.001.011.011.00%646,300
Sep 4, 20251.011.031.001.001.00-0.99%474,600
Sep 3, 20251.011.031.011.011.01-505,300
Sep 2, 20251.021.031.001.011.01-0.98%664,000
Sep 1, 20251.021.021.001.021.02-0.97%911,400
Aug 29, 20251.021.041.011.031.031.98%1,193,400
Aug 28, 20251.011.031.001.011.01-938,700
Aug 27, 20251.011.021.001.011.01-0.98%521,100
Aug 26, 20251.031.041.011.021.02-1.92%710,200
Aug 25, 20251.051.061.031.041.04-0.95%1,534,700
Aug 22, 20251.021.061.021.051.052.94%2,662,500
Aug 21, 20250.991.020.981.021.024.08%2,419,200
Aug 20, 20250.980.990.960.980.980.51%1,145,300
Aug 19, 20250.970.990.970.980.981.04%1,051,900
Aug 18, 20250.980.980.960.970.97-1.53%633,400
Aug 15, 20251.001.000.950.980.98-2.97%2,587,600
Aug 14, 20251.011.011.001.011.01-705,900
Aug 13, 20251.001.021.001.011.011.00%676,800
Aug 12, 20251.011.010.991.001.00-1.96%1,180,400
Aug 11, 20251.031.041.011.021.01-0.97%839,200
Aug 8, 20251.031.041.011.031.01-0.96%1,100,400
Aug 7, 20251.041.051.031.041.02-0.95%1,276,500
Aug 6, 20251.041.061.031.051.030.96%2,278,300
Aug 5, 20251.031.051.021.041.020.97%1,547,600
Aug 4, 20251.001.040.991.031.011.98%1,922,400
Aug 1, 20251.031.041.011.011.00-2.88%1,727,000
Jul 31, 20251.051.051.031.041.02-0.95%3,805,500
Jul 30, 20251.031.061.021.051.035.53%8,404,900
Jul 29, 20251.001.010.981.000.98-0.50%1,876,200
Jul 28, 20251.021.021.001.000.99-0.99%1,200,200
Jul 25, 20251.001.030.991.011.001.51%1,932,700
Jul 24, 20251.011.030.991.000.98-1.49%3,075,300
Jul 23, 20250.971.010.971.011.005.21%4,009,000
Jul 22, 20250.950.970.950.960.951.05%1,542,200
Jul 21, 20250.940.960.940.950.941.06%2,627,400
Jul 18, 20250.950.950.940.940.93-1,298,000