Advertisement
U.S. markets close in 1 hour 23 minutes

Samudera Shipping Line Ltd (S56.SI)

SES - SES Delayed Price. Currency in SGD
0.8200-0.0150 (-1.80%)
At close: 05:04PM SGT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20240.83000.83500.82000.82000.8200392,600
Nov 25, 20240.83500.84000.82000.83500.8350530,000
Nov 22, 20240.83500.84000.83000.83000.8300204,200
Nov 21, 20240.84000.84500.83500.83500.8350219,600
Nov 20, 20240.85000.86000.84000.84500.84501,268,600
Nov 19, 20240.83000.85500.83000.85000.85002,278,200
Nov 18, 20240.81500.83000.81500.83000.8300522,800
Nov 15, 20240.82000.82000.81500.81500.8150256,400
Nov 14, 20240.81500.82500.81500.82000.8200288,500
Nov 13, 20240.82500.83000.81500.81500.8150509,100
Nov 12, 20240.82000.83500.82000.82500.8250972,600
Nov 11, 20240.82500.82500.81000.82000.8200276,600
Nov 08, 20240.81500.83500.81500.82500.82501,486,200
Nov 07, 20240.82500.82500.80500.81500.8150783,900
Nov 06, 20240.81500.82500.81500.82500.8250546,500
Nov 05, 20240.82500.82500.81000.81500.8150743,600
Nov 04, 20240.82000.83000.81500.82500.8250396,000
Nov 01, 20240.80500.83000.80500.82500.82501,784,500
Oct 30, 20240.82000.82000.79000.79000.79002,073,300
Oct 29, 20240.81500.82500.81000.82000.8200696,300
Oct 28, 20240.83000.83000.81500.81500.81501,110,600
Oct 25, 20240.83500.83500.82500.82500.8250748,100
Oct 24, 20240.84000.84500.83500.83500.8350610,400
Oct 23, 20240.85000.85000.84000.84000.8400325,500
Oct 22, 20240.85500.85500.84500.84500.8450766,800
Oct 21, 20240.83000.87000.83000.86000.86003,346,100
Oct 18, 20240.83000.83000.82000.82500.8250773,600
Oct 17, 20240.83000.84000.82000.82500.82501,020,600
Oct 16, 20240.83500.84000.83000.83000.8300598,600
Oct 15, 20240.83500.84000.82500.82500.82501,040,600
Oct 14, 20240.85000.85000.83000.83000.8300828,000
Oct 11, 20240.84500.85500.84000.84500.84501,235,200
Oct 10, 20240.84500.85000.83500.84000.84001,358,400
Oct 09, 20240.83000.85000.83000.83000.83001,632,700
Oct 08, 20240.85500.85500.82500.82500.82502,659,400
Oct 07, 20240.86500.86500.85000.85500.8550849,100
Oct 04, 20240.85000.86500.84000.86000.86002,001,400
Oct 03, 20240.86500.87500.85500.85500.85501,617,200
Oct 02, 20240.88500.92000.85000.86000.860014,476,600
Oct 01, 20240.81500.88000.81000.87500.87505,698,600
Sep 30, 20240.80000.82500.80000.81500.8150822,300
Sep 27, 20240.80500.81500.79500.80000.8000752,100
Sep 26, 20240.80500.81500.80500.81000.8100479,600
Sep 25, 20240.81500.81500.80500.80500.8050336,000
Sep 24, 20240.80500.81500.80000.80500.8050630,200
Sep 23, 20240.80500.82000.79500.80000.8000594,000
Sep 20, 20240.82000.82000.80500.80500.8050384,600
Sep 19, 20240.82000.83000.81500.82500.82501,369,600
Sep 18, 20240.81500.83000.81500.82500.8250967,500
Sep 17, 20240.81000.82000.81000.82000.8200888,600
Sep 16, 20240.80500.81500.80000.80500.80501,324,700
Sep 13, 20240.79500.80500.79500.80500.8050882,100
Sep 12, 20240.78000.80000.78000.80000.80001,386,600
Sep 11, 20240.79500.79500.77000.77500.77502,571,100
Sep 10, 20240.79000.80000.79000.80000.8000537,500
Sep 09, 20240.80000.80000.79000.79000.7900812,400
Sep 06, 20240.80500.80500.79500.80500.8050775,200
Sep 05, 20240.80000.81000.80000.81000.8100332,200
Sep 04, 20240.81500.81500.79500.80000.80001,093,700
Sep 03, 20240.81000.83500.81000.81500.81502,709,600
Sep 02, 20240.80000.81000.79500.81000.81001,012,300
Aug 30, 20240.79500.80000.79000.79500.7950551,800
Aug 29, 20240.79500.79500.79000.79000.7900528,800
Aug 28, 20240.80500.81000.79000.79500.79501,123,300
Aug 27, 20240.80500.81500.80000.80500.8050977,700
Aug 26, 20240.80500.80500.79500.80000.8000627,800
Aug 23, 20240.81000.81500.79500.80000.80001,098,100
Aug 22, 20240.80500.81500.80000.81000.81001,007,800
Aug 21, 20240.80000.80500.79000.80000.8000860,300
Aug 20, 20240.80500.81000.79000.79000.79001,714,000
Aug 19, 20240.83500.83500.80000.80500.80501,337,700
Aug 16, 20240.81500.83500.81500.82500.82502,732,000
Aug 15, 20240.81000.82000.81000.81000.8100553,600
Aug 14, 20240.81000.82500.81000.81500.81502,361,100
Aug 13, 20240.80500.81500.79000.81000.81002,163,500
Aug 12, 20240.79500.81000.77500.80500.80503,076,100
Aug 12, 20240.01 Dividend
Aug 08, 20240.80000.81500.78500.79500.78503,807,800
Aug 07, 20240.79000.80000.77000.79500.78503,454,500
Aug 06, 20240.79500.80500.77500.78500.77512,323,700
Aug 05, 20240.80000.81000.77000.78500.77516,544,600
Aug 02, 20240.83000.83500.80500.81000.79983,175,600
Aug 01, 20240.83000.85000.82000.83500.82454,155,600
Jul 31, 20240.84000.84500.82000.82500.81463,322,500
Jul 30, 20240.85000.86000.79500.83500.824516,005,500
Jul 29, 20241.02001.03000.99000.99500.98253,321,800
Jul 26, 20240.94501.01000.94501.00000.98747,760,400
Jul 25, 20240.95000.95000.93500.94500.93311,446,800
Jul 24, 20240.94500.95000.93500.95000.93811,854,000
Jul 23, 20240.94000.96000.94000.94000.92822,206,700
Jul 22, 20240.94000.94500.93500.93500.92321,448,800
Jul 19, 20240.96000.96000.93500.94500.93312,349,000
Jul 18, 20240.96500.96500.95500.96500.95291,642,200
Jul 17, 20240.99000.99000.96000.97000.95782,918,100
Jul 16, 20240.97501.01000.97000.98500.97265,471,100
Jul 15, 20240.96000.97500.95500.97000.95783,436,800
Jul 12, 20240.93500.96000.93500.95500.94303,151,000
Jul 11, 20240.92500.95000.92500.93500.92323,100,700
Jul 10, 20240.94000.94000.90500.92500.91344,014,800
Jul 09, 20241.03001.03000.91000.93500.923214,041,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...