SamuderaShipping
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-08 | S56.SI | SGD | $1.2400 | $1.2300 | $1.2700 | $1.2400 | $1.2500 | 1,317,700 | |
| 2023-02-07 | S56.SI | SGD | $1.2700 | $1.2300 | $1.2800 | $1.2600 | $1.2700 | 3,992,200 | |
| 2023-02-06 | S56.SI | SGD | $1.2300 | $1.2200 | $1.2500 | $1.2200 | $1.2300 | 1,368,500 | |
| 2023-02-03 | S56.SI | SGD | $1.2400 | $1.2000 | $1.2500 | $1.2400 | $1.2500 | 2,501,100 | |
| 2023-02-02 | S56.SI | SGD | $1.2200 | $1.2000 | $1.2500 | $1.2200 | $1.2300 | 3,717,200 | |
| 2023-02-01 | S56.SI | SGD | $1.2300 | $1.2000 | $1.2500 | $1.2200 | $1.2300 | 4,257,600 | |
| 2023-01-31 | S56.SI | SGD | $1.2000 | $1.1600 | $1.2100 | $1.1900 | $1.2000 | 4,473,900 | |
| 2023-01-30 | S56.SI | SGD | $1.1600 | $1.1400 | $1.1900 | $1.1500 | $1.1600 | 2,431,300 | |
| 2023-01-27 | S56.SI | SGD | $1.1600 | $1.1600 | $1.2100 | $1.1600 | $1.1700 | 4,438,300 | |
| 2023-01-26 | S56.SI | SGD | $1.1700 | $1.1000 | $1.1800 | $1.1700 | $1.1800 | 5,003,700 | |
| 2023-01-25 | S56.SI | SGD | $1.1000 | $1.0600 | $1.1100 | $1.0900 | $1.1000 | 3,861,800 | |
| 2023-01-20 | S56.SI | SGD | $1.0500 | $1.0300 | $1.0700 | $1.0500 | $1.0600 | 2,264,200 | |
| 2023-01-19 | S56.SI | SGD | $1.0400 | $1.0200 | $1.0600 | $1.0400 | $1.0500 | 3,923,800 | |
| 2023-01-18 | S56.SI | SGD | $1.0300 | $1.0000 | $1.0400 | $1.0300 | $1.0400 | 3,034,300 | |
| 2023-01-17 | S56.SI | SGD | $1.0000 | $0.9900 | $1.0100 | $1.0000 | $1.0100 | 1,444,800 | |
| 2023-01-16 | S56.SI | SGD | $0.9950 | $0.9900 | $1.0300 | $0.9950 | $1.0000 | 3,074,300 | |
| 2023-01-13 | S56.SI | SGD | $1.0200 | $1.0000 | $1.0500 | $1.0100 | $1.0200 | 5,840,000 | |
| 2023-01-12 | S56.SI | SGD | $1.0200 | $0.9800 | $1.0300 | $1.0200 | $1.0300 | 4,515,000 | |
| 2023-01-11 | S56.SI | SGD | $1.0200 | $0.9850 | $1.0200 | $1.0100 | $1.0200 | 3,759,200 | |
| 2023-01-10 | S56.SI | SGD | $0.9850 | $0.9800 | $1.0100 | $0.9800 | $0.9850 | 4,740,700 | |
| 2023-01-09 | S56.SI | SGD | $0.9950 | $0.9550 | $0.9950 | $0.9900 | $0.9950 | 6,092,500 | |
| 2023-01-06 | S56.SI | SGD | $0.9550 | $0.9400 | $0.9800 | $0.9500 | $0.9550 | 4,980,600 | |
| 2023-01-05 | S56.SI | SGD | $0.9500 | $0.8850 | $0.9600 | $0.9450 | $0.9500 | 11,128,200 | |
| 2023-01-04 | S56.SI | SGD | $0.8450 | $0.8300 | $0.8550 | $0.8400 | $0.8450 | 1,507,500 | |
| 2023-01-03 | S56.SI | SGD | $0.8500 | $0.8300 | $0.8600 | $0.8450 | $0.8550 | 2,503,100 | |
| 2022-12-30 | S56.SI | SGD | $0.8400 | $0.8300 | $0.8400 | $0.8350 | $0.8400 | 664,300 | |
| 2022-12-29 | S56.SI | SGD | $0.8300 | $0.8250 | $0.8450 | $0.8300 | $0.8400 | 977,600 | |
| 2022-12-28 | S56.SI | SGD | $0.8350 | $0.8300 | $0.8550 | $0.8350 | $0.8400 | 1,112,600 | |
| 2022-12-27 | S56.SI | SGD | $0.8600 | $0.8500 | $0.8600 | $0.8500 | $0.8600 | 282,600 | |
| 2022-12-23 | S56.SI | SGD | $0.8600 | $0.8500 | $0.8650 | $0.8550 | $0.8600 | 498,300 | |
| 2022-12-22 | S56.SI | SGD | $0.8650 | $0.8600 | $0.8750 | $0.8600 | $0.8650 | 682,400 | |
| 2022-12-21 | S56.SI | SGD | $0.8700 | $0.8650 | $0.8850 | $0.8700 | $0.8750 | 512,600 | |
| 2022-12-20 | S56.SI | SGD | $0.8750 | $0.8750 | $0.8950 | $0.8750 | $0.8800 | 370,500 | |
| 2022-12-19 | S56.SI | SGD | $0.8850 | $0.8800 | $0.8950 | $0.8850 | $0.8900 | 199,300 | |
| 2022-12-16 | S56.SI | SGD | $0.8900 | $0.8700 | $0.9050 | $0.8900 | $0.8950 | 818,600 | |
| 2022-12-15 | S56.SI | SGD | $0.8800 | $0.8800 | $0.8900 | $0.8800 | $0.8850 | 556,400 | |
| 2022-12-14 | S56.SI | SGD | $0.8850 | $0.8800 | $0.9000 | $0.8850 | $0.8900 | 630,500 | |
| 2022-12-13 | S56.SI | SGD | $0.8800 | $0.8700 | $0.8900 | $0.8750 | $0.8800 | 636,700 | |
| 2022-12-12 | S56.SI | SGD | $0.8800 | $0.8550 | $0.8900 | $0.8800 | $0.8850 | 1,162,500 | |
| 2022-12-09 | S56.SI | SGD | $0.8800 | $0.8800 | $0.8950 | $0.8800 | $0.8850 | 1,060,000 | |
| 2022-12-08 | S56.SI | SGD | $0.8900 | $0.8850 | $0.9250 | $0.8850 | $0.8900 | 2,350,300 | |
| 2022-12-07 | S56.SI | SGD | $0.9150 | $0.9150 | $0.9400 | $0.9100 | $0.9150 | 1,163,800 | |
| 2022-12-06 | S56.SI | SGD | $0.9400 | $0.9300 | $0.9550 | $0.9350 | $0.9400 | 978,700 | |
| 2022-12-05 | S56.SI | SGD | $0.9500 | $0.9300 | $0.9650 | $0.9500 | $0.9550 | 1,148,600 | |
| 2022-12-02 | S56.SI | SGD | $0.9400 | $0.9300 | $0.9450 | $0.9400 | $0.9450 | 509,700 | |
| 2022-12-01 | S56.SI | SGD | $0.9400 | $0.9350 | $0.9550 | $0.9400 | $0.9450 | 1,189,700 | |
| 2022-11-30 | S56.SI | SGD | $0.9600 | $0.9350 | $0.9650 | $0.9600 | $0.9650 | 957,900 | |
| 2022-11-29 | S56.SI | SGD | $0.9450 | $0.9350 | $0.9450 | $0.9400 | $0.9450 | 342,800 | |
| 2022-11-28 | S56.SI | SGD | $0.9400 | $0.9350 | $0.9650 | $0.9350 | $0.9400 | 703,600 | |
| 2022-11-25 | S56.SI | SGD | $0.9600 | $0.9550 | $0.9950 | $0.9600 | $0.9650 | 1,823,600 |