Skip to main content
Samudera Shipping Line Ltd (SGX:S56)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.160
-0.010 (-0.85%)
Apr 28, 2026, 5:04 PM SGT

Samudera Shipping Line Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.181.181.151.161.16-0.85%744,600
Apr 27, 20261.171.201.161.171.170.86%1,736,300
Apr 24, 20261.161.161.141.161.160.87%424,100
Apr 23, 20261.181.181.141.151.15-2.54%1,487,800
Apr 22, 20261.171.191.171.181.180.85%453,900
Apr 21, 20261.171.181.161.171.17-528,700
Apr 20, 20261.191.191.161.171.17-1.68%800,200
Apr 17, 20261.181.211.181.191.190.85%2,109,900
Apr 16, 20261.201.201.171.181.18-0.84%488,600
Apr 15, 20261.201.201.171.191.19-0.83%1,303,900
Apr 14, 20261.141.231.131.201.205.26%2,902,700
Apr 13, 20261.131.151.121.141.14-0.87%1,294,300
Apr 10, 20261.101.161.101.151.157.48%4,562,200
Apr 9, 20261.081.091.061.071.07-847,400
Apr 8, 20261.061.081.051.071.071.90%914,100
Apr 7, 20261.041.071.041.051.050.96%473,000
Apr 6, 20261.021.051.021.041.041.96%402,600
Apr 2, 20261.041.051.021.021.02-1.92%619,300
Apr 1, 20261.031.061.031.041.041.96%559,100
Mar 31, 20261.031.041.011.021.02-2.86%850,400
Mar 30, 20261.021.051.021.051.051.94%382,300
Mar 27, 20261.021.051.011.031.030.98%870,600
Mar 26, 20261.051.051.021.021.02-2.86%374,000
Mar 25, 20261.031.051.021.051.051.94%558,100
Mar 24, 20261.031.041.021.031.031.98%524,100
Mar 23, 20261.061.061.011.011.01-4.72%1,375,000
Mar 20, 20261.061.081.061.061.06-0.93%435,700
Mar 19, 20261.081.091.061.071.07-1.83%423,700
Mar 18, 20261.071.091.071.091.091.87%165,000
Mar 17, 20261.071.101.061.071.070.94%728,400
Mar 16, 20261.061.071.041.061.06-683,300
Mar 13, 20261.071.091.061.061.06-0.93%768,000
Mar 12, 20261.071.101.061.071.07-0.93%994,200
Mar 11, 20261.061.091.061.081.081.89%1,053,400
Mar 10, 20261.051.081.041.061.061.92%1,443,900
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