Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Singapore Shipping Corporation Limited (S19.SI)

0.2550
0.0000
(0.00%)
At close: April 28 at 3:01:44 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.25000.25500.25000.25500.255055,000
Apr 25, 20250.25500.25500.25000.25500.255029,800
Apr 24, 20250.25500.25500.25500.25500.25505,700
Apr 23, 20250.25000.25000.25000.25000.25005,000
Apr 22, 20250.25500.26000.25000.25000.250029,900
Apr 21, 20250.25500.25500.25000.25500.255011,000
Apr 17, 20250.25000.25000.25000.25000.250024,300
Apr 16, 20250.25000.25000.25000.25000.25003,000
Apr 15, 20250.25000.25000.25000.25000.250010,800
Apr 14, 20250.25000.25000.25000.25000.2500-
Apr 11, 20250.25000.25000.25000.25000.2500-
Apr 10, 20250.25000.25000.25000.25000.2500-
Apr 9, 20250.25000.25000.24500.25000.250017,000
Apr 8, 20250.24000.25500.24000.25000.2500114,800
Apr 7, 20250.25500.25500.24000.24000.240060,000
Apr 4, 20250.27000.27000.27000.27000.2700-
Apr 3, 20250.27000.27000.26500.27000.2700141,500
Apr 2, 20250.27000.27000.26500.26500.265056,300
Apr 1, 20250.27000.27000.26500.27000.270055,600
Mar 28, 20250.27000.27500.27000.27000.270050,200
Mar 27, 20250.27000.27000.27000.27000.27004,100
Mar 26, 20250.27000.27500.27000.27500.275043,000
Mar 25, 20250.28000.28000.28000.28000.2800-
Mar 24, 20250.27000.28000.27000.28000.280053,600
Mar 21, 20250.27500.28000.27000.27500.275080,400
Mar 20, 20250.28000.28000.28000.28000.2800-
Mar 19, 20250.27500.28000.27000.28000.280042,600
Mar 18, 20250.27000.27000.27000.27000.270038,600
Mar 17, 20250.27500.27500.27000.27500.275020,500
Mar 14, 20250.27500.28000.27500.27500.275030,100
Mar 13, 20250.27500.27500.27500.27500.27509,900
Mar 12, 20250.27500.27500.27500.27500.275021,100
Mar 11, 20250.27500.27500.27000.27500.2750161,600
Mar 10, 20250.28500.28500.27500.27500.275030,100
Mar 7, 20250.28000.28500.28000.28500.285065,900
Mar 6, 20250.28000.28000.27500.28000.280067,900
Mar 5, 20250.27500.28000.27500.28000.280060,000
Mar 4, 20250.27500.28000.27500.27500.2750111,500
Mar 3, 20250.27500.27500.27500.27500.275030,400
Feb 28, 20250.27500.27500.27500.27500.275045,000
Feb 27, 20250.28000.28000.27500.27500.275030,000
Feb 26, 20250.27500.27500.27500.27500.275063,400
Feb 25, 20250.27500.27500.27500.27500.275054,700
Feb 24, 20250.27500.27500.27500.27500.275025,700
Feb 21, 20250.27500.27500.27500.27500.275015,500
Feb 20, 20250.27500.27500.27500.27500.275061,600
Feb 19, 20250.27500.27500.27500.27500.27509,100
Feb 18, 20250.27500.27500.27500.27500.2750124,600
Feb 17, 20250.27500.27500.27000.27500.2750124,300
Feb 14, 20250.27500.28000.27500.27500.275017,500
Feb 13, 20250.27000.27500.27000.27500.2750103,800
Feb 12, 20250.27500.28000.27000.27000.270087,500
Feb 11, 20250.28500.28500.27000.27500.2750309,600
Feb 10, 20250.28000.28500.28000.28500.285081,300
Feb 7, 20250.28500.28500.28000.28000.2800122,400
Feb 6, 20250.27500.28000.27500.28000.2800193,100
Feb 5, 20250.27500.28000.27500.27500.275096,700
Feb 4, 20250.27500.27500.27000.27500.275054,100
Feb 3, 20250.27500.27500.27000.27500.2750240,500
Jan 31, 20250.27000.27500.27000.27500.275076,000
Jan 28, 20250.27000.27000.27000.27000.270016,600
Jan 27, 20250.27500.27500.27500.27500.2750-
Jan 24, 20250.27000.27500.27000.27500.2750143,700
Jan 23, 20250.28000.28000.27500.27500.275061,900
Jan 22, 20250.27500.28000.27500.28000.28005,100
Jan 21, 20250.27000.28000.27000.28000.280065,100
Jan 20, 20250.26500.27000.26500.27000.27009,700
Jan 17, 20250.27000.27500.26500.26500.265039,900
Jan 16, 20250.27000.27000.27000.27000.270025,800
Jan 15, 20250.27000.27000.27000.27000.27002,500
Jan 14, 20250.27000.27500.27000.27000.270077,300
Jan 13, 20250.26500.27000.26500.27000.2700103,400
Jan 10, 20250.27000.27000.26500.26500.2650217,000
Jan 9, 20250.27000.27000.27000.27000.270066,300
Jan 8, 20250.27500.27500.27000.27000.2700290,500
Jan 7, 20250.28500.28500.27000.27000.2700537,800
Jan 6, 20250.27500.28000.27500.28000.280098,400
Jan 3, 20250.28000.28000.27500.27500.275044,900
Jan 2, 20250.27500.28000.27500.28000.280055,000
Dec 31, 20240.27500.28000.27500.27500.275047,000
Dec 30, 20240.28000.28000.27500.27500.2750254,500
Dec 27, 20240.28000.28000.27000.28000.2800194,700
Dec 26, 20240.28000.28000.27500.28000.280062,100
Dec 24, 20240.27500.27500.27500.27500.275084,100
Dec 23, 20240.27500.27500.27000.27500.275049,200
Dec 20, 20240.27500.27500.27000.27000.2700128,600
Dec 19, 20240.27500.27500.27500.27500.275075,500
Dec 18, 20240.28000.28000.27500.27500.275016,200
Dec 17, 20240.28000.28000.27500.28000.280021,100
Dec 16, 20240.27000.27500.27000.27500.2750157,100
Dec 13, 20240.27500.28000.27000.27000.2700280,200
Dec 12, 20240.27000.28000.27000.27000.270055,200
Dec 11, 20240.27000.27000.27000.27000.27005,000
Dec 10, 20240.27000.27500.27000.27000.270088,900
Dec 9, 20240.27500.28000.27000.27000.2700183,800
Dec 6, 20240.26500.27500.26500.27000.2700113,200
Dec 5, 20240.26500.27000.26500.26500.2650304,000
Dec 4, 20240.25500.26500.25500.26500.2650136,200
Dec 3, 20240.25500.26000.25500.25500.2550511,300
Dec 2, 20240.25000.25500.25000.25500.2550800
Nov 29, 20240.25000.25000.24500.25000.250046,100
Nov 28, 20240.24500.24500.24500.24500.2450-
Nov 27, 20240.24500.25000.24500.24500.2450149,200
Nov 26, 20240.24500.24500.24500.24500.245075,300
Nov 25, 20240.24500.24500.24500.24500.245024,300
Nov 22, 20240.24500.25000.24500.24500.245051,500
Nov 21, 20240.24500.24500.24500.24500.245017,100
Nov 20, 20240.25000.25000.24500.25000.250035,200
Nov 19, 20240.25000.25000.24500.25000.2500155,700
Nov 18, 20240.25000.25000.25000.25000.250020,100
Nov 15, 20240.25000.25000.25000.25000.2500123,800
Nov 14, 20240.25000.25000.25000.25000.2500185,800
Nov 13, 20240.25000.25000.25000.25000.2500165,000
Nov 12, 20240.25000.25000.25000.25000.2500180,000
Nov 11, 20240.25000.25000.24500.25000.2500173,900
Nov 8, 20240.24500.25000.24500.25000.2500194,900
Nov 7, 20240.23500.24000.23500.23500.235025,700
Nov 6, 20240.24000.24000.23500.23500.235078,300
Nov 5, 20240.24000.24000.24000.24000.2400400
Nov 4, 20240.23500.23500.23500.23500.235010,100
Nov 1, 20240.24000.24000.23500.24000.2400159,000
Oct 30, 20240.24000.24000.23500.23500.235011,300
Oct 29, 20240.23500.24000.23500.23500.235097,200
Oct 28, 20240.24000.24000.24000.24000.2400105,000
Oct 25, 20240.24000.24000.24000.24000.240040,100
Oct 24, 20240.24000.24000.24000.24000.24007,700
Oct 23, 20240.24000.24000.24000.24000.2400-
Oct 22, 20240.24500.24500.24000.24000.240040,200
Oct 21, 20240.24500.24500.24500.24500.245081,000
Oct 18, 20240.24000.24000.24000.24000.240018,000
Oct 17, 20240.24000.24000.24000.24000.24005,000
Oct 16, 20240.24500.24500.24000.24000.240047,000
Oct 15, 20240.24500.24500.24500.24500.245016,000
Oct 14, 20240.24000.24500.24000.24500.2450152,700
Oct 11, 20240.25000.25000.24000.24000.2400600
Oct 10, 20240.24000.25000.24000.24000.2400113,000
Oct 9, 20240.24500.24500.24500.24500.2450-
Oct 8, 20240.24500.24500.24500.24500.245015,000
Oct 7, 20240.24000.24500.23500.24000.2400185,100
Oct 4, 20240.24000.24000.24000.24000.24005,000
Oct 3, 20240.24000.24500.24000.24500.245051,400
Oct 2, 20240.24000.24000.24000.24000.24004,200
Oct 1, 20240.24000.24500.24000.24500.245059,400
Sep 30, 20240.24000.24000.24000.24000.24009,100
Sep 27, 20240.24500.24500.24500.24500.2450300
Sep 26, 20240.24000.24500.23500.24500.245046,500
Sep 25, 20240.24000.24000.24000.24000.2400-
Sep 24, 20240.24000.24500.24000.24000.240027,700
Sep 23, 20240.24500.24500.24500.24500.2450-
Sep 20, 20240.24000.24500.24000.24500.24505,200
Sep 19, 20240.24000.24000.23500.24000.24009,000
Sep 18, 20240.24000.24500.23500.23500.2350191,100
Sep 17, 20240.24000.24000.24000.24000.2400-
Sep 16, 20240.24000.24000.24000.24000.2400-
Sep 13, 20240.24000.24000.24000.24000.240018,000
Sep 12, 20240.24000.24000.24000.24000.240030,600
Sep 11, 20240.24500.24500.24000.24000.24008,600
Sep 10, 20240.24500.24500.24000.24000.240028,000
Sep 9, 20240.24500.25000.24500.24500.245060,200
Sep 6, 20240.24000.24500.24000.24500.245016,300
Sep 5, 20240.26000.26000.24500.24500.245064,800
Sep 4, 20240.24500.26000.24500.26000.2600246,100
Sep 3, 20240.23500.24500.23500.24500.2450153,100
Sep 2, 20240.23500.24000.23500.24000.240013,800
Aug 30, 20240.23500.24000.23500.24000.240027,200
Aug 29, 20240.23500.23500.23500.23500.235069,600
Aug 28, 20240.23500.23500.23500.23500.235045,000
Aug 27, 20240.23000.23500.23000.23500.235016,000
Aug 26, 20240.23000.23500.23000.23500.2350118,100
Aug 23, 20240.23000.23000.23000.23000.2300115,700
Aug 22, 20240.23000.23500.23000.23000.230045,800
Aug 21, 20240.23000.23000.23000.23000.2300102,000
Aug 20, 20240.23000.23000.23000.23000.230054,000
Aug 19, 20240.23000.23500.23000.23000.230040,000
Aug 16, 20240.23500.23500.23500.23500.2350-
Aug 15, 20240.23500.23500.23500.23500.235071,200
Aug 14, 20240.23500.23500.23500.23500.2350-
Aug 13, 20240.23500.23500.23000.23500.235036,400
Aug 12, 20240.23500.23500.23500.23500.2350108,000
Aug 8, 2024 0.01 Dividend
Aug 8, 20240.24000.25000.23500.23500.2350193,400
Aug 7, 20240.24000.24500.24000.24500.235037,100
Aug 6, 20240.24000.24000.24000.24000.230215,000
Aug 5, 20240.24000.24000.24000.24000.2302210,400
Aug 2, 20240.24500.25000.24500.24500.2350125,600
Aug 1, 20240.24500.24500.24500.24500.2350-
Jul 31, 20240.24500.24500.24500.24500.235011,500
Jul 30, 20240.24500.25000.24500.24500.235094,600
Jul 29, 20240.24500.24500.24000.24500.2350138,800
Jul 26, 20240.24000.24500.24000.24500.235051,000
Jul 25, 20240.24500.24500.24500.24500.235048,000
Jul 24, 20240.24000.25000.24000.25000.239815,000
Jul 23, 20240.24500.24500.24500.24500.235045,900
Jul 22, 20240.24500.24500.24000.24000.2302142,500
Jul 19, 20240.24000.24500.24000.24500.235074,600
Jul 18, 20240.24000.24000.24000.24000.2302-
Jul 17, 20240.24000.24000.24000.24000.23024,100
Jul 16, 20240.24500.24500.24000.24500.235035,200
Jul 15, 20240.24500.24500.24000.24500.2350140,300
Jul 12, 20240.24000.24500.24000.24500.235081,000
Jul 11, 20240.24500.24500.24000.24000.2302130,300
Jul 10, 20240.24500.24500.24000.24500.2350314,700
Jul 9, 20240.24000.24000.23500.24000.230231,000
Jul 8, 20240.24000.24500.24000.24500.235045,000
Jul 5, 20240.24500.24500.24000.24000.2302336,300
Jul 4, 20240.24500.24500.24500.24500.235071,000
Jul 3, 20240.24500.24500.24500.24500.2350259,000
Jul 2, 20240.24500.24500.24000.24500.2350496,800
Jul 1, 20240.24500.24500.24500.24500.235011,000
Jun 28, 20240.24500.24500.24500.24500.23505,200
Jun 27, 20240.24500.25000.24500.25000.239824,000
Jun 26, 20240.24500.24500.24500.24500.235033,000
Jun 25, 20240.25000.25000.24500.24500.235092,200
Jun 24, 20240.24500.24500.24500.24500.23509,000
Jun 21, 20240.24000.24000.24000.24000.2302-
Jun 20, 20240.24000.24500.24000.24000.230259,000
Jun 19, 20240.24000.24000.23500.24000.230277,400
Jun 18, 20240.24500.24500.24000.24000.230226,000
Jun 14, 20240.24500.25000.24000.25000.239838,700
Jun 13, 20240.24000.24000.24000.24000.230212,500
Jun 12, 20240.24500.24500.24500.24500.235022,300
Jun 11, 20240.24500.24500.24500.24500.235015,600
Jun 10, 20240.24500.24500.24500.24500.235033,300
Jun 7, 20240.24500.24500.24500.24500.235025,000
Jun 6, 20240.24500.24500.24500.24500.235030,000
Jun 5, 20240.24500.24500.24500.24500.235015,000
Jun 4, 20240.25000.25000.24000.24000.2302124,700
Jun 3, 20240.24500.25000.24500.25000.239821,200
May 31, 20240.24500.24500.24000.24500.235025,200
May 30, 20240.24000.24500.24000.24500.2350130,400
May 29, 20240.24000.24500.24000.24500.235049,000
May 28, 20240.24000.24000.23500.24000.230269,100
May 27, 20240.23500.23500.23500.23500.225440,000
May 24, 20240.23500.24000.23500.24000.230239,000
May 23, 20240.24000.24500.23500.24500.235062,100
May 21, 20240.24000.24000.24000.24000.2302-
May 20, 20240.23500.24000.23500.24000.230226,800
May 17, 20240.23500.23500.23500.23500.225420,000
May 16, 20240.24000.24000.23500.23500.22549,900
May 15, 20240.23500.24000.23000.24000.230239,900
May 14, 20240.23500.23500.23000.23000.220643,900
May 13, 20240.23500.23500.23500.23500.225445,000
May 10, 20240.23000.23000.23000.23000.220667,700
May 9, 20240.23500.23500.23000.23000.220611,000
May 8, 20240.24000.24000.24000.24000.2302-
May 7, 20240.23500.24000.23000.24000.230290,100
May 6, 20240.23500.24000.23500.23500.225415,100
May 3, 20240.23500.24000.23000.23000.220616,500
May 2, 20240.23000.23000.23000.23000.22068,000
Apr 30, 20240.23500.23500.23500.23500.225417,000
Apr 29, 20240.24000.24000.24000.24000.230231,900

Related Tickers

TMI.L Taylor Maritime Limited
0.8000
-1.23%
 
TMIP.L Taylor Maritime Limited
60.00
-2.76%
 
011200.KS HMM Co.,Ltd
18,250.00
-2.20%
 
2510.HK TS Lines Ltd
6.490
-5.26%
 
2343.HK Pacific Basin Shipping Limited
1.740
-1.14%
 
EHLD Euroholdings Ltd.
4.8700
+2.53%
 
GOGL.OL Golden Ocean Group Limited
78.35
-0.82%
 
WAWI.OL Wallenius Wilhelmsen ASA
74.70
+2.89%
 
MPCC.OL MPC Container Ships ASA
15.01
+1.28%
 
MAERSK-A.CO A.P. Møller - Mærsk A/S
11,020.00
+1.19%