Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,063.06
-1,054.33(-1.64%)
CMC Crypto 200
1,315.65
-80.89(-5.80%)

Samudera Shipping Line Ltd (S56.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.8950

+0.0300

(+3.47%)

At close: 05:10PM SGT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8700	0.9050	0.8600	0.8950	0.8950	6,415,500
25 Apr 2024	0.8800	0.8900	0.8600	0.8650	0.8650	2,660,500
24 Apr 2024	0.8650	0.8800	0.8600	0.8750	0.8750	3,655,000
23 Apr 2024	0.8600	0.8850	0.8600	0.8650	0.8650	2,723,800
22 Apr 2024	0.8300	0.8650	0.8250	0.8600	0.8600	3,560,500
19 Apr 2024	0.8500	0.8500	0.8150	0.8250	0.8250	4,514,200
18 Apr 2024	0.8500	0.8750	0.8450	0.8500	0.8500	3,540,100
17 Apr 2024	0.8500	0.8600	0.8450	0.8500	0.8500	1,353,800
16 Apr 2024	0.8600	0.8600	0.8300	0.8450	0.8450	2,672,200
15 Apr 2024	0.8750	0.8850	0.8550	0.8600	0.8600	3,344,300
12 Apr 2024	0.8450	0.8900	0.8450	0.8750	0.8750	9,001,900
11 Apr 2024	0.8150	0.8500	0.8150	0.8350	0.8350	5,166,600
09 Apr 2024	0.8050	0.8200	0.8050	0.8200	0.8200	2,075,800
08 Apr 2024	0.8250	0.8300	0.8000	0.8050	0.8050	4,186,100
05 Apr 2024	0.8200	0.8300	0.8100	0.8150	0.8150	1,961,500
04 Apr 2024	0.8400	0.8400	0.8150	0.8200	0.8200	2,240,600
03 Apr 2024	0.8450	0.8600	0.8300	0.8300	0.8300	5,651,700
02 Apr 2024	0.8300	0.8500	0.8100	0.8450	0.8450	7,764,900
01 Apr 2024	0.7550	0.8350	0.7550	0.8250	0.8250	10,841,800
28 Mar 2024	0.7650	0.7650	0.7500	0.7550	0.7550	1,621,800
27 Mar 2024	0.7700	0.7750	0.7550	0.7600	0.7600	1,166,300
26 Mar 2024	0.7550	0.7750	0.7550	0.7650	0.7650	2,639,300
25 Mar 2024	0.7400	0.7550	0.7400	0.7500	0.7500	1,189,700
22 Mar 2024	0.7450	0.7500	0.7350	0.7400	0.7400	1,436,900
21 Mar 2024	0.7450	0.7600	0.7450	0.7500	0.7500	1,035,300
20 Mar 2024	0.7450	0.7550	0.7350	0.7400	0.7400	1,123,700
19 Mar 2024	0.7500	0.7500	0.7350	0.7450	0.7450	2,152,200
18 Mar 2024	0.7650	0.7700	0.7500	0.7500	0.7500	1,403,300
15 Mar 2024	0.7550	0.7750	0.7550	0.7650	0.7650	1,394,100
14 Mar 2024	0.7600	0.7650	0.7500	0.7550	0.7550	967,700
13 Mar 2024	0.7800	0.7850	0.7600	0.7650	0.7650	2,196,700
12 Mar 2024	0.7700	0.7850	0.7700	0.7750	0.7750	3,734,400
11 Mar 2024	0.7550	0.7750	0.7500	0.7650	0.7650	2,651,400
08 Mar 2024	0.7600	0.7700	0.7500	0.7600	0.7600	2,277,700
07 Mar 2024	0.7550	0.7700	0.7500	0.7600	0.7600	3,428,600
06 Mar 2024	0.7200	0.7550	0.7200	0.7500	0.7500	6,462,900
05 Mar 2024	0.7200	0.7300	0.7150	0.7200	0.7200	1,913,500
04 Mar 2024	0.7250	0.7300	0.7100	0.7200	0.7200	1,662,800
01 Mar 2024	0.7200	0.7300	0.7150	0.7250	0.7250	1,130,000
29 Feb 2024	0.7300	0.7350	0.7150	0.7200	0.7200	1,547,300
28 Feb 2024	0.7400	0.7500	0.7250	0.7300	0.7300	6,224,000
27 Feb 2024	0.6900	0.7250	0.6900	0.7100	0.7100	3,473,700
26 Feb 2024	0.6900	0.6950	0.6850	0.6900	0.6900	743,400
23 Feb 2024	0.7100	0.7150	0.6850	0.6900	0.6900	2,507,300
22 Feb 2024	0.7200	0.7200	0.7050	0.7150	0.7150	1,385,200
21 Feb 2024	0.7350	0.7400	0.7150	0.7150	0.7150	2,463,700
20 Feb 2024	0.7350	0.7500	0.7250	0.7400	0.7400	2,785,500
19 Feb 2024	0.7300	0.7350	0.7200	0.7250	0.7250	1,084,700
16 Feb 2024	0.7200	0.7400	0.7150	0.7300	0.7300	4,144,700
15 Feb 2024	0.7250	0.7300	0.7150	0.7200	0.7200	1,444,000
14 Feb 2024	0.7150	0.7350	0.7000	0.7150	0.7150	2,351,000
13 Feb 2024	0.6800	0.7300	0.6800	0.7250	0.7250	3,534,200
09 Feb 2024	0.7000	0.7000	0.6750	0.6800	0.6800	2,602,400
08 Feb 2024	0.7100	0.7150	0.7000	0.7000	0.7000	1,240,300
07 Feb 2024	0.7250	0.7400	0.7100	0.7100	0.7100	2,857,200
06 Feb 2024	0.6800	0.7300	0.6800	0.7200	0.7200	5,610,400
05 Feb 2024	0.6950	0.6950	0.6750	0.6800	0.6800	1,582,900
02 Feb 2024	0.6950	0.7050	0.6900	0.6900	0.6900	2,291,600
01 Feb 2024	0.6850	0.7050	0.6800	0.6950	0.6950	2,615,600
31 Jan 2024	0.6900	0.6950	0.6800	0.6850	0.6850	1,621,100
30 Jan 2024	0.7050	0.7050	0.6800	0.6850	0.6850	3,487,900
29 Jan 2024	0.7250	0.7350	0.7050	0.7100	0.7100	3,592,000
26 Jan 2024	0.7250	0.7350	0.7200	0.7250	0.7250	2,433,900
25 Jan 2024	0.7400	0.7550	0.7250	0.7250	0.7250	3,733,500
24 Jan 2024	0.7200	0.7500	0.7150	0.7400	0.7400	5,454,200
23 Jan 2024	0.7400	0.7400	0.7050	0.7100	0.7100	5,768,600
22 Jan 2024	0.7650	0.7700	0.7350	0.7350	0.7350	4,102,100
19 Jan 2024	0.7550	0.7700	0.7550	0.7600	0.7600	3,533,800
18 Jan 2024	0.7550	0.7600	0.7450	0.7550	0.7550	1,858,600
17 Jan 2024	0.7650	0.7850	0.7400	0.7500	0.7500	10,116,700
16 Jan 2024	0.7300	0.7750	0.7300	0.7650	0.7650	12,409,500
15 Jan 2024	0.7350	0.7400	0.7200	0.7250	0.7250	3,102,800
12 Jan 2024	0.7250	0.7500	0.7250	0.7350	0.7350	5,748,700
11 Jan 2024	0.7400	0.7550	0.7250	0.7250	0.7250	6,065,200
10 Jan 2024	0.7150	0.7500	0.7100	0.7450	0.7450	7,238,400
09 Jan 2024	0.7400	0.7400	0.7150	0.7250	0.7250	6,313,300
08 Jan 2024	0.7300	0.7550	0.7150	0.7350	0.7350	10,211,600
05 Jan 2024	0.6700	0.7450	0.6650	0.7300	0.7300	17,424,100
04 Jan 2024	0.6700	0.6750	0.6600	0.6650	0.6650	2,579,600
03 Jan 2024	0.6650	0.6900	0.6600	0.6700	0.6700	5,822,000
02 Jan 2024	0.6650	0.6750	0.6500	0.6650	0.6650	2,470,100
29 Dec 2023	0.6750	0.6750	0.6550	0.6600	0.6600	1,691,200
28 Dec 2023	0.6500	0.6850	0.6500	0.6750	0.6750	5,830,300
27 Dec 2023	0.6500	0.6600	0.6400	0.6500	0.6500	1,860,400
26 Dec 2023	0.6400	0.6600	0.6350	0.6500	0.6500	2,824,900
22 Dec 2023	0.6600	0.6800	0.6250	0.6300	0.6300	5,912,400
21 Dec 2023	0.6500	0.6600	0.6400	0.6550	0.6550	1,962,400
20 Dec 2023	0.6650	0.6700	0.6400	0.6500	0.6500	4,180,500
19 Dec 2023	0.5800	0.6600	0.5800	0.6400	0.6400	7,652,700
18 Dec 2023	0.5900	0.5900	0.5650	0.5750	0.5750	2,128,600
15 Dec 2023	0.6000	0.6000	0.5900	0.5900	0.5900	673,600
14 Dec 2023	0.6000	0.6200	0.5950	0.6000	0.6000	1,761,800
13 Dec 2023	0.5950	0.5950	0.5900	0.5950	0.5950	313,500
12 Dec 2023	0.5900	0.6050	0.5900	0.5950	0.5950	1,024,870
11 Dec 2023	0.6000	0.6050	0.5900	0.5900	0.5900	436,900
08 Dec 2023	0.6000	0.6050	0.5950	0.6000	0.6000	307,900
07 Dec 2023	0.6000	0.6000	0.5900	0.5950	0.5950	530,900
06 Dec 2023	0.6000	0.6050	0.5950	0.6000	0.6000	541,700
05 Dec 2023	0.6050	0.6100	0.6000	0.6000	0.6000	204,500
04 Dec 2023	0.6050	0.6050	0.6000	0.6000	0.6000	234,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,063.06-1,054.33(-1.64%)

CMC Crypto 2001,315.65-80.89(-5.80%)

Samudera Shipping Line Ltd (S56.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,063.06
-1,054.33(-1.64%)

CMC Crypto 200
1,315.65
-80.89(-5.80%)