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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.8300	0.8350	0.8200	0.8200	0.8200	392,600
Nov 25, 2024	0.8350	0.8400	0.8200	0.8350	0.8350	530,000
Nov 22, 2024	0.8350	0.8400	0.8300	0.8300	0.8300	204,200
Nov 21, 2024	0.8400	0.8450	0.8350	0.8350	0.8350	219,600
Nov 20, 2024	0.8500	0.8600	0.8400	0.8450	0.8450	1,268,600
Nov 19, 2024	0.8300	0.8550	0.8300	0.8500	0.8500	2,278,200
Nov 18, 2024	0.8150	0.8300	0.8150	0.8300	0.8300	522,800
Nov 15, 2024	0.8200	0.8200	0.8150	0.8150	0.8150	256,400
Nov 14, 2024	0.8150	0.8250	0.8150	0.8200	0.8200	288,500
Nov 13, 2024	0.8250	0.8300	0.8150	0.8150	0.8150	509,100
Nov 12, 2024	0.8200	0.8350	0.8200	0.8250	0.8250	972,600
Nov 11, 2024	0.8250	0.8250	0.8100	0.8200	0.8200	276,600
Nov 08, 2024	0.8150	0.8350	0.8150	0.8250	0.8250	1,486,200
Nov 07, 2024	0.8250	0.8250	0.8050	0.8150	0.8150	783,900
Nov 06, 2024	0.8150	0.8250	0.8150	0.8250	0.8250	546,500
Nov 05, 2024	0.8250	0.8250	0.8100	0.8150	0.8150	743,600
Nov 04, 2024	0.8200	0.8300	0.8150	0.8250	0.8250	396,000
Nov 01, 2024	0.8050	0.8300	0.8050	0.8250	0.8250	1,784,500
Oct 30, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	2,073,300
Oct 29, 2024	0.8150	0.8250	0.8100	0.8200	0.8200	696,300
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 12, 2024	0.01 Dividend
Aug 08, 2024	0.8000	0.8150	0.7850	0.7950	0.7850	3,807,800
Aug 07, 2024	0.7900	0.8000	0.7700	0.7950	0.7850	3,454,500
Aug 06, 2024	0.7950	0.8050	0.7750	0.7850	0.7751	2,323,700
Aug 05, 2024	0.8000	0.8100	0.7700	0.7850	0.7751	6,544,600
Aug 02, 2024	0.8300	0.8350	0.8050	0.8100	0.7998	3,175,600
Aug 01, 2024	0.8300	0.8500	0.8200	0.8350	0.8245	4,155,600
Jul 31, 2024	0.8400	0.8450	0.8200	0.8250	0.8146	3,322,500
Jul 30, 2024	0.8500	0.8600	0.7950	0.8350	0.8245	16,005,500
Jul 29, 2024	1.0200	1.0300	0.9900	0.9950	0.9825	3,321,800
Jul 26, 2024	0.9450	1.0100	0.9450	1.0000	0.9874	7,760,400
Jul 25, 2024	0.9500	0.9500	0.9350	0.9450	0.9331	1,446,800
Jul 24, 2024	0.9450	0.9500	0.9350	0.9500	0.9381	1,854,000
Jul 23, 2024	0.9400	0.9600	0.9400	0.9400	0.9282	2,206,700
Jul 22, 2024	0.9400	0.9450	0.9350	0.9350	0.9232	1,448,800
Jul 19, 2024	0.9600	0.9600	0.9350	0.9450	0.9331	2,349,000
Jul 18, 2024	0.9650	0.9650	0.9550	0.9650	0.9529	1,642,200
Jul 17, 2024	0.9900	0.9900	0.9600	0.9700	0.9578	2,918,100
Jul 16, 2024	0.9750	1.0100	0.9700	0.9850	0.9726	5,471,100
Jul 15, 2024	0.9600	0.9750	0.9550	0.9700	0.9578	3,436,800
Jul 12, 2024	0.9350	0.9600	0.9350	0.9550	0.9430	3,151,000
Jul 11, 2024	0.9250	0.9500	0.9250	0.9350	0.9232	3,100,700
Jul 10, 2024	0.9400	0.9400	0.9050	0.9250	0.9134	4,014,800
Jul 09, 2024	1.0300	1.0300	0.9100	0.9350	0.9232	14,041,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,010.73+23.36(+0.39%)

Dow 3044,770.46+33.89(+0.08%)

Nasdaq19,122.34+67.50(+0.35%)

Russell 20002,422.82-19.21(-0.79%)

Crude Oil68.76-0.18(-0.26%)

Gold2,624.80+6.30(+0.24%)

Samudera Shipping Line Ltd (S56.SI)

S&P 500
6,010.73
+23.36(+0.39%)

Dow 30
44,770.46
+33.89(+0.08%)

Nasdaq
19,122.34
+67.50(+0.35%)

Russell 2000
2,422.82
-19.21(-0.79%)

Crude Oil
68.76
-0.18(-0.26%)

Gold
2,624.80
+6.30(+0.24%)