Advertisement

U.S. Markets open in 2 hrs 56 mins

S&P Futures
5,881.25
+35.25(+0.60%)
Dow Futures
42,534.00
+213.00(+0.50%)
Nasdaq Futures
20,655.50
+156.75(+0.76%)
Russell 2000 Futures
2,236.50
+15.00(+0.68%)
Crude Oil
67.30
-4.48(-6.24%)
Gold
2,742.70
-11.90(-0.43%)

Samudera Shipping Line Ltd (S56.SI)

SES - SES Delayed Price. Currency in SGD

0.8150

-0.0100

(-1.21%)

At close: 05:08PM SGT

Advertisement

Time Period:

Oct 28, 2023 - Oct 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 28, 2024	0.8300	0.8300	0.8150	0.8150	0.8150	1,110,600
Oct 25, 2024	0.8350	0.8350	0.8250	0.8250	0.8250	748,100
Oct 24, 2024	0.8400	0.8450	0.8350	0.8350	0.8350	610,400
Oct 23, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	325,500
Oct 22, 2024	0.8550	0.8550	0.8450	0.8450	0.8450	766,800
Oct 21, 2024	0.8300	0.8700	0.8300	0.8600	0.8600	3,346,100
Oct 18, 2024	0.8300	0.8300	0.8200	0.8250	0.8250	773,600
Oct 17, 2024	0.8300	0.8400	0.8200	0.8250	0.8250	1,020,600
Oct 16, 2024	0.8350	0.8400	0.8300	0.8300	0.8300	598,600
Oct 15, 2024	0.8350	0.8400	0.8250	0.8250	0.8250	1,040,600
Oct 14, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	828,000
Oct 11, 2024	0.8450	0.8550	0.8400	0.8450	0.8450	1,235,200
Oct 10, 2024	0.8450	0.8500	0.8350	0.8400	0.8400	1,358,400
Oct 09, 2024	0.8300	0.8500	0.8300	0.8300	0.8300	1,632,700
Oct 08, 2024	0.8550	0.8550	0.8250	0.8250	0.8250	2,659,400
Oct 07, 2024	0.8650	0.8650	0.8500	0.8550	0.8550	849,100
Oct 04, 2024	0.8500	0.8650	0.8400	0.8600	0.8600	2,001,400
Oct 03, 2024	0.8650	0.8750	0.8550	0.8550	0.8550	1,617,200
Oct 02, 2024	0.8850	0.9200	0.8500	0.8600	0.8600	14,476,600
Oct 01, 2024	0.8150	0.8800	0.8100	0.8750	0.8750	5,698,600
Sep 30, 2024	0.8000	0.8250	0.8000	0.8150	0.8150	822,300
Sep 27, 2024	0.8050	0.8150	0.7950	0.8000	0.8000	752,100
Sep 26, 2024	0.8050	0.8150	0.8050	0.8100	0.8100	479,600
Sep 25, 2024	0.8150	0.8150	0.8050	0.8050	0.8050	336,000
Sep 24, 2024	0.8050	0.8150	0.8000	0.8050	0.8050	630,200
Sep 23, 2024	0.8050	0.8200	0.7950	0.8000	0.8000	594,000
Sep 20, 2024	0.8200	0.8200	0.8050	0.8050	0.8050	384,600
Sep 19, 2024	0.8200	0.8300	0.8150	0.8250	0.8250	1,369,600
Sep 18, 2024	0.8150	0.8300	0.8150	0.8250	0.8250	967,500
Sep 17, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	888,600
Sep 16, 2024	0.8050	0.8150	0.8000	0.8050	0.8050	1,324,700
Sep 13, 2024	0.7950	0.8050	0.7950	0.8050	0.8050	882,100
Sep 12, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	1,386,600
Sep 11, 2024	0.7950	0.7950	0.7700	0.7750	0.7750	2,571,100
Sep 10, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	537,500
Sep 09, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	812,400
Sep 06, 2024	0.8050	0.8050	0.7950	0.8050	0.8050	775,200
Sep 05, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	332,200
Sep 04, 2024	0.8150	0.8150	0.7950	0.8000	0.8000	1,093,700
Sep 03, 2024	0.8100	0.8350	0.8100	0.8150	0.8150	2,709,600
Sep 02, 2024	0.8000	0.8100	0.7950	0.8100	0.8100	1,012,300
Aug 30, 2024	0.7950	0.8000	0.7900	0.7950	0.7950	551,800
Aug 29, 2024	0.7950	0.7950	0.7900	0.7900	0.7900	528,800
Aug 28, 2024	0.8050	0.8100	0.7900	0.7950	0.7950	1,123,300
Aug 27, 2024	0.8050	0.8150	0.8000	0.8050	0.8050	977,700
Aug 26, 2024	0.8050	0.8050	0.7950	0.8000	0.8000	627,800
Aug 23, 2024	0.8100	0.8150	0.7950	0.8000	0.8000	1,098,100
Aug 22, 2024	0.8050	0.8150	0.8000	0.8100	0.8100	1,007,800
Aug 21, 2024	0.8000	0.8050	0.7900	0.8000	0.8000	860,300
Aug 20, 2024	0.8050	0.8100	0.7900	0.7900	0.7900	1,714,000
Aug 19, 2024	0.8350	0.8350	0.8000	0.8050	0.8050	1,337,700
Aug 16, 2024	0.8150	0.8350	0.8150	0.8250	0.8250	2,732,000
Aug 15, 2024	0.8100	0.8200	0.8100	0.8100	0.8100	553,600
Aug 14, 2024	0.8100	0.8250	0.8100	0.8150	0.8150	2,361,100
Aug 13, 2024	0.8050	0.8150	0.7900	0.8100	0.8100	2,163,500
Aug 12, 2024	0.7950	0.8100	0.7750	0.8050	0.8050	3,076,100
Aug 08, 2024	0.8000	0.8150	0.7850	0.7950	0.7950	3,807,800
Aug 07, 2024	0.7900	0.8000	0.7700	0.7950	0.7950	3,454,500
Aug 06, 2024	0.7950	0.8050	0.7750	0.7850	0.7850	2,323,700
Aug 05, 2024	0.8000	0.8100	0.7700	0.7850	0.7850	6,544,600
Aug 02, 2024	0.8300	0.8350	0.8050	0.8100	0.8100	3,175,600
Aug 01, 2024	0.8300	0.8500	0.8200	0.8350	0.8350	4,155,600
Jul 31, 2024	0.8400	0.8450	0.8200	0.8250	0.8250	3,322,500
Jul 30, 2024	0.8500	0.8600	0.7950	0.8350	0.8350	16,005,500
Jul 29, 2024	1.0200	1.0300	0.9900	0.9950	0.9950	3,321,800
Jul 26, 2024	0.9450	1.0100	0.9450	1.0000	1.0000	7,760,400
Jul 25, 2024	0.9500	0.9500	0.9350	0.9450	0.9450	1,446,800
Jul 24, 2024	0.9450	0.9500	0.9350	0.9500	0.9500	1,854,000
Jul 23, 2024	0.9400	0.9600	0.9400	0.9400	0.9400	2,206,700
Jul 22, 2024	0.9400	0.9450	0.9350	0.9350	0.9350	1,448,800
Jul 19, 2024	0.9600	0.9600	0.9350	0.9450	0.9450	2,349,000
Jul 18, 2024	0.9650	0.9650	0.9550	0.9650	0.9650	1,642,200
Jul 17, 2024	0.9900	0.9900	0.9600	0.9700	0.9700	2,918,100
Jul 16, 2024	0.9750	1.0100	0.9700	0.9850	0.9850	5,471,100
Jul 15, 2024	0.9600	0.9750	0.9550	0.9700	0.9700	3,436,800
Jul 12, 2024	0.9350	0.9600	0.9350	0.9550	0.9550	3,151,000
Jul 11, 2024	0.9250	0.9500	0.9250	0.9350	0.9350	3,100,700
Jul 10, 2024	0.9400	0.9400	0.9050	0.9250	0.9250	4,014,800
Jul 09, 2024	1.0300	1.0300	0.9100	0.9350	0.9350	14,041,700
Jul 08, 2024	1.0300	1.0400	1.0300	1.0300	1.0300	874,700
Jul 05, 2024	1.0400	1.0500	1.0200	1.0200	1.0200	476,600
Jul 04, 2024	1.0400	1.0500	1.0300	1.0400	1.0400	1,957,700
Jul 03, 2024	1.0400	1.0500	1.0200	1.0400	1.0400	986,800
Jul 02, 2024	1.0600	1.0600	1.0200	1.0300	1.0300	2,971,800
Jul 01, 2024	1.0600	1.0700	1.0500	1.0500	1.0500	1,233,000
Jun 28, 2024	1.0700	1.0700	1.0500	1.0500	1.0500	1,531,100
Jun 27, 2024	1.0300	1.0700	1.0300	1.0600	1.0600	5,114,100
Jun 26, 2024	1.0200	1.0300	1.0200	1.0300	1.0300	870,200
Jun 25, 2024	1.0300	1.0400	1.0100	1.0300	1.0300	2,197,900
Jun 24, 2024	1.0200	1.0300	1.0100	1.0200	1.0200	1,003,600
Jun 21, 2024	1.0200	1.0400	1.0100	1.0200	1.0200	2,670,500
Jun 20, 2024	1.0100	1.0300	1.0100	1.0200	1.0200	1,951,700
Jun 19, 2024	1.0000	1.0100	0.9900	1.0000	1.0000	1,924,100
Jun 18, 2024	0.9700	1.0100	0.9700	1.0000	1.0000	5,225,000
Jun 14, 2024	0.9700	0.9750	0.9600	0.9700	0.9700	933,300
Jun 13, 2024	0.9650	0.9800	0.9650	0.9700	0.9700	1,196,400
Jun 12, 2024	0.9850	0.9900	0.9550	0.9600	0.9600	4,845,800
Jun 11, 2024	1.0200	1.0200	0.9800	0.9850	0.9850	3,385,400
Jun 10, 2024	1.0200	1.0400	1.0000	1.0100	1.0100	2,533,700
Jun 07, 2024	1.0000	1.0200	0.9900	1.0200	1.0200	2,724,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,881.25+35.25(+0.60%)

Dow Futures42,534.00+213.00(+0.50%)

Nasdaq Futures20,655.50+156.75(+0.76%)

Russell 2000 Futures2,236.50+15.00(+0.68%)

Crude Oil67.30-4.48(-6.24%)

Gold2,742.70-11.90(-0.43%)

Samudera Shipping Line Ltd (S56.SI)

S&P Futures
5,881.25
+35.25(+0.60%)

Dow Futures
42,534.00
+213.00(+0.50%)

Nasdaq Futures
20,655.50
+156.75(+0.76%)

Russell 2000 Futures
2,236.50
+15.00(+0.68%)

Crude Oil
67.30
-4.48(-6.24%)

Gold
2,742.70
-11.90(-0.43%)