Advertisement
U.S. Markets open in 2 hrs 56 mins

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
DateOpenHighLowClose*Adj Close**Volume
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 08, 20240.80000.81500.78500.79500.79503,807,800
Aug 07, 20240.79000.80000.77000.79500.79503,454,500
Aug 06, 20240.79500.80500.77500.78500.78502,323,700
Aug 05, 20240.80000.81000.77000.78500.78506,544,600
Aug 02, 20240.83000.83500.80500.81000.81003,175,600
Aug 01, 20240.83000.85000.82000.83500.83504,155,600
Jul 31, 20240.84000.84500.82000.82500.82503,322,500
Jul 30, 20240.85000.86000.79500.83500.835016,005,500
Jul 29, 20241.02001.03000.99000.99500.99503,321,800
Jul 26, 20240.94501.01000.94501.00001.00007,760,400
Jul 25, 20240.95000.95000.93500.94500.94501,446,800
Jul 24, 20240.94500.95000.93500.95000.95001,854,000
Jul 23, 20240.94000.96000.94000.94000.94002,206,700
Jul 22, 20240.94000.94500.93500.93500.93501,448,800
Jul 19, 20240.96000.96000.93500.94500.94502,349,000
Jul 18, 20240.96500.96500.95500.96500.96501,642,200
Jul 17, 20240.99000.99000.96000.97000.97002,918,100
Jul 16, 20240.97501.01000.97000.98500.98505,471,100
Jul 15, 20240.96000.97500.95500.97000.97003,436,800
Jul 12, 20240.93500.96000.93500.95500.95503,151,000
Jul 11, 20240.92500.95000.92500.93500.93503,100,700
Jul 10, 20240.94000.94000.90500.92500.92504,014,800
Jul 09, 20241.03001.03000.91000.93500.935014,041,700
Jul 08, 20241.03001.04001.03001.03001.0300874,700
Jul 05, 20241.04001.05001.02001.02001.0200476,600
Jul 04, 20241.04001.05001.03001.04001.04001,957,700
Jul 03, 20241.04001.05001.02001.04001.0400986,800
Jul 02, 20241.06001.06001.02001.03001.03002,971,800
Jul 01, 20241.06001.07001.05001.05001.05001,233,000
Jun 28, 20241.07001.07001.05001.05001.05001,531,100
Jun 27, 20241.03001.07001.03001.06001.06005,114,100
Jun 26, 20241.02001.03001.02001.03001.0300870,200
Jun 25, 20241.03001.04001.01001.03001.03002,197,900
Jun 24, 20241.02001.03001.01001.02001.02001,003,600
Jun 21, 20241.02001.04001.01001.02001.02002,670,500
Jun 20, 20241.01001.03001.01001.02001.02001,951,700
Jun 19, 20241.00001.01000.99001.00001.00001,924,100
Jun 18, 20240.97001.01000.97001.00001.00005,225,000
Jun 14, 20240.97000.97500.96000.97000.9700933,300
Jun 13, 20240.96500.98000.96500.97000.97001,196,400
Jun 12, 20240.98500.99000.95500.96000.96004,845,800
Jun 11, 20241.02001.02000.98000.98500.98503,385,400
Jun 10, 20241.02001.04001.00001.01001.01002,533,700
Jun 07, 20241.00001.02000.99001.02001.02002,724,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...