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

SES - Delayed Quote SGD

Samudera Shipping Line Ltd (S56.SI)

0.8200
-0.0100
(-1.20%)
At close: 5:04:32 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.83000.83000.82000.82000.82001,432,300
Apr 28, 20250.83500.84000.82500.83000.8300686,600
Apr 25, 20250.84000.84000.83000.83500.8350686,600
Apr 24, 20250.83000.84000.82500.83000.8300955,700
Apr 23, 20250.82500.84000.81500.83000.83001,911,700
Apr 22, 20250.81500.83000.81000.82000.82001,943,200
Apr 21, 20250.80000.83000.80000.81500.81502,108,800
Apr 17, 20250.79500.80500.79000.80500.80501,123,900
Apr 16, 20250.80500.80500.79500.80000.80001,599,800
Apr 15, 20250.82000.82000.79500.80500.80501,212,900
Apr 14, 20250.79500.82500.79500.81500.81501,381,500
Apr 11, 20250.74500.82500.73500.78500.78502,080,400
Apr 10, 20250.75000.76500.74000.74000.74001,112,300
Apr 9, 20250.75000.75000.70500.72000.72001,416,400
Apr 8, 20250.73500.75500.73500.74500.74501,272,900
Apr 7, 20250.79000.79000.71000.72000.72002,855,200
Apr 4, 20250.84500.84500.80000.82000.82002,354,500
Apr 3, 20250.86000.86000.84500.85000.8500717,300
Apr 2, 20250.86500.87000.86000.87000.8700287,900
Apr 1, 20250.88000.88000.86500.87500.8750479,500
Mar 28, 20250.87500.88500.86500.88000.8800651,400
Mar 27, 20250.87000.87500.86500.87500.8750365,500
Mar 26, 20250.86500.87500.86500.87500.8750475,200
Mar 25, 20250.87500.87500.86500.86500.8650608,000
Mar 24, 20250.88000.88000.86500.87000.8700914,500
Mar 21, 20250.88000.88000.86500.86500.8650387,300
Mar 20, 20250.87000.88000.86500.88000.8800339,300
Mar 19, 20250.88000.88500.87000.87000.8700373,800
Mar 18, 20250.87000.88500.87000.88000.8800596,200
Mar 17, 20250.85500.88000.85500.87000.8700842,700
Mar 14, 20250.85000.86000.84500.86000.8600778,400
Mar 13, 20250.85000.87000.84500.85500.85501,109,500
Mar 12, 20250.85500.85500.84000.84500.84501,214,400
Mar 11, 20250.84500.85500.83500.85000.8500820,100
Mar 10, 20250.85500.85500.85000.85000.8500640,900
Mar 7, 20250.85500.86000.85000.85000.8500784,100
Mar 6, 20250.86000.86500.84500.85500.85501,222,400
Mar 5, 20250.84000.86000.84000.85500.85501,689,200
Mar 4, 20250.86000.86500.83500.84000.84001,926,400
Mar 3, 20250.87000.88000.86500.86500.86501,149,600
Feb 28, 20250.92500.94000.86500.87000.87005,185,600
Feb 27, 20250.94000.94000.90000.91000.91001,747,900
Feb 26, 20250.88000.95500.88000.93000.93004,403,500
Feb 25, 20250.90000.90500.88000.88000.88001,509,800
Feb 24, 20250.91000.91000.88500.89500.89501,395,700
Feb 21, 20250.91000.92500.90000.90500.90501,204,100
Feb 20, 20250.91500.92500.91500.91500.9150848,600
Feb 19, 20250.90500.93000.90500.91500.91501,317,100
Feb 18, 20250.91000.92500.90500.91000.91001,861,300
Feb 17, 20250.89500.91500.89500.91000.91001,566,500
Feb 14, 20250.87500.90000.87000.89500.89502,723,100
Feb 13, 20250.88000.88500.87000.87500.87501,475,200
Feb 12, 20250.87500.89000.87000.88000.88002,084,400
Feb 11, 20250.86000.88500.85000.87500.87502,896,500
Feb 10, 20250.86000.87000.85000.86000.86001,643,600
Feb 7, 20250.85000.86500.84500.86000.86003,063,900
Feb 6, 20250.83500.85000.83000.84500.84501,387,700
Feb 5, 20250.82000.84000.82000.83000.8300786,500
Feb 4, 20250.83000.83000.82000.82500.8250187,000
Feb 3, 20250.82500.83000.82000.83000.8300337,800
Jan 31, 20250.82000.83000.82000.82500.825083,900
Jan 28, 20250.82000.82000.82000.82000.8200208,500
Jan 27, 20250.82500.82500.81500.82000.8200306,900
Jan 24, 20250.83000.83000.82000.83000.8300258,300
Jan 23, 20250.82500.84000.82500.83000.8300617,500
Jan 22, 20250.82000.83000.81500.82000.8200302,800
Jan 21, 20250.82500.82500.82000.82000.8200182,500
Jan 20, 20250.82500.83000.82000.82500.8250180,600
Jan 17, 20250.82500.83000.82500.83000.8300236,500
Jan 16, 20250.82000.82500.82000.82500.8250327,600
Jan 15, 20250.81500.82000.81500.81500.8150282,700
Jan 14, 20250.82000.82500.81500.81500.815099,100
Jan 13, 20250.81500.82000.81000.82000.8200300,900
Jan 10, 20250.82500.82500.81000.81000.8100557,700
Jan 9, 20250.82000.82500.81000.81500.8150634,700
Jan 8, 20250.83000.83500.82500.83000.8300355,400
Jan 7, 20250.83000.84000.82500.83000.8300360,700
Jan 6, 20250.84500.84500.83000.83000.8300887,900
Jan 3, 20250.82000.84500.82000.84000.84002,172,600
Jan 2, 20250.81500.82500.81500.82000.8200497,100
Dec 31, 20240.81500.82500.81000.81000.8100158,700
Dec 30, 20240.82000.82500.81000.82000.8200167,000
Dec 27, 20240.82000.83500.81500.82000.8200666,200
Dec 26, 20240.80500.82500.80500.82000.8200314,900
Dec 24, 20240.80500.81000.80000.80500.8050230,800
Dec 23, 20240.80000.80500.79500.80000.8000314,600
Dec 20, 20240.81000.81000.79000.79500.79501,043,300
Dec 19, 20240.80500.81500.80000.81500.8150664,900
Dec 18, 20240.80500.82000.80500.81000.8100251,200
Dec 17, 20240.82000.83000.80500.80500.80501,078,800
Dec 16, 20240.82500.83000.82000.82500.8250213,500
Dec 13, 20240.83000.83000.82000.82500.8250162,500
Dec 12, 20240.83500.83500.82500.82500.8250474,200
Dec 11, 20240.83500.84000.83000.84000.8400159,100
Dec 10, 20240.84000.84500.83000.83500.8350444,900
Dec 9, 20240.83500.84500.83000.83500.8350427,200
Dec 6, 20240.82500.84000.82500.84000.8400178,300
Dec 5, 20240.84000.84500.82500.83500.8350402,100
Dec 4, 20240.83000.85000.83000.84500.8450980,100
Dec 3, 20240.82500.83500.82500.82500.8250297,800
Dec 2, 20240.82000.83000.82000.82000.8200145,500
Nov 29, 20240.81500.82000.81000.81500.8150195,200
Nov 28, 20240.82500.83000.81000.81500.8150572,500
Nov 27, 20240.82500.82500.82000.82000.8200287,100
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 8, 20240.81500.83500.81500.82500.82501,486,200
Nov 7, 20240.82500.82500.80500.81500.8150783,900
Nov 6, 20240.81500.82500.81500.82500.8250546,500
Nov 5, 20240.82500.82500.81000.81500.8150743,600
Nov 4, 20240.82000.83000.81500.82500.8250396,000
Nov 1, 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 9, 20240.83000.85000.83000.83000.83001,632,700
Oct 8, 20240.85500.85500.82500.82500.82502,659,400
Oct 7, 20240.86500.86500.85000.85500.8550849,100
Oct 4, 20240.85000.86500.84000.86000.86002,001,400
Oct 3, 20240.86500.87500.85500.85500.85501,617,200
Oct 2, 20240.88500.92000.85000.86000.860014,476,600
Oct 1, 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 9, 20240.80000.80000.79000.79000.7900812,400
Sep 6, 20240.80500.80500.79500.80500.8050775,200
Sep 5, 20240.80000.81000.80000.81000.8100332,200
Sep 4, 20240.81500.81500.79500.80000.80001,093,700
Sep 3, 20240.81000.83500.81000.81500.81502,709,600
Sep 2, 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, 2024 0.01 Dividend
Aug 12, 20240.79500.81000.77500.80500.80503,076,100
Aug 8, 20240.80000.81500.78500.79500.78503,807,800
Aug 7, 20240.79000.80000.77000.79500.78503,454,500
Aug 6, 20240.79500.80500.77500.78500.77512,323,700
Aug 5, 20240.80000.81000.77000.78500.77516,544,600
Aug 2, 20240.83000.83500.80500.81000.79983,175,600
Aug 1, 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 9, 20241.03001.03000.91000.93500.923214,041,700
Jul 8, 20241.03001.04001.03001.03001.0170874,700
Jul 5, 20241.04001.05001.02001.02001.0072476,600
Jul 4, 20241.04001.05001.03001.04001.02691,957,700
Jul 3, 20241.04001.05001.02001.04001.0269986,800
Jul 2, 20241.06001.06001.02001.03001.01702,971,800
Jul 1, 20241.06001.07001.05001.05001.03681,233,000
Jun 28, 20241.07001.07001.05001.05001.03681,531,100
Jun 27, 20241.03001.07001.03001.06001.04675,114,100
Jun 26, 20241.02001.03001.02001.03001.0170870,200
Jun 25, 20241.03001.04001.01001.03001.01702,197,900
Jun 24, 20241.02001.03001.01001.02001.00721,003,600
Jun 21, 20241.02001.04001.01001.02001.00722,670,500
Jun 20, 20241.01001.03001.01001.02001.00721,951,700
Jun 19, 20241.00001.01000.99001.00000.98741,924,100
Jun 18, 20240.97001.01000.97001.00000.98745,225,000
Jun 14, 20240.97000.97500.96000.97000.9578933,300
Jun 13, 20240.96500.98000.96500.97000.95781,196,400
Jun 12, 20240.98500.99000.95500.96000.94794,845,800
Jun 11, 20241.02001.02000.98000.98500.97263,385,400
Jun 10, 20241.02001.04001.00001.01000.99732,533,700
Jun 7, 20241.00001.02000.99001.02001.00722,724,800
Jun 6, 20241.01001.03001.00001.00000.98741,040,200
Jun 5, 20241.02001.02001.00001.01000.99732,137,800
Jun 4, 20241.02001.02001.00001.01000.99732,210,600
Jun 3, 20240.98001.01000.98001.01000.99732,514,200
May 31, 20241.00001.00000.96500.97500.96273,484,100
May 30, 20241.03001.03000.99001.00000.98743,899,600
May 29, 20241.01001.06001.01001.03001.01706,671,500
May 28, 20240.98001.02000.98000.99500.98255,239,400
May 27, 20240.96000.99000.96000.97500.96274,243,800
May 24, 20240.95500.97000.95000.96000.94792,081,400
May 23, 20240.94500.96500.93500.95000.93814,151,400
May 21, 20240.93500.94500.92500.94000.92821,471,800
May 20, 20240.92000.94000.91000.94000.92823,666,700
May 17, 20240.91500.93000.90000.92000.90843,303,000
May 16, 20240.92000.93000.90000.91000.89863,467,000
May 15, 20240.90000.92000.86500.91500.90357,026,800
May 14, 20240.83500.89500.83500.89000.87887,907,400
May 13, 20240.82000.84000.80500.83500.82455,142,300
May 10, 20240.76500.82000.76000.81000.79985,713,800
May 9, 20240.77000.78000.75500.77000.76032,224,000
May 8, 20240.76000.78500.76000.77500.76534,161,500
May 7, 2024 0.08 Dividend
May 7, 20240.78000.79500.75000.76000.75046,823,900
May 6, 20240.89500.89500.87000.88000.78994,857,600
May 3, 20240.90500.91500.88500.89000.79894,794,400
May 2, 20240.90500.91000.89500.90500.81242,630,200
Apr 30, 20240.93000.93500.90000.91000.81696,022,100
Apr 29, 20240.89500.94000.89500.94000.84388,421,900

Related Tickers

RXS.SI Pacific Radiance Ltd.
0.0400
-2.44%
 
NS8U.SI Hutchison Port Holdings Trust
0.1520
-2.56%
 
P7VU.SI Hutchison Port Holdings Trust
0.2000
-2.44%
 
5LY.SI Marco Polo Marine Ltd.
0.0420
-2.33%