SamuderaShipping
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-24 | S56.SI | SGD | $0.9600 | $0.9450 | $0.9700 | $0.9600 | $0.9650 | 1,123,700 | |
| 2022-11-23 | S56.SI | SGD | $0.9450 | $0.9400 | $0.9600 | $0.9450 | $0.9500 | 1,385,400 | |
| 2022-11-22 | S56.SI | SGD | $0.9350 | $0.9150 | $0.9500 | $0.9300 | $0.9350 | 1,565,400 | |
| 2022-11-21 | S56.SI | SGD | $0.9150 | $0.9100 | $0.9400 | $0.9150 | $0.9200 | 969,400 | |
| 2022-11-18 | S56.SI | SGD | $0.9400 | $0.9250 | $0.9700 | $0.9350 | $0.9400 | 1,640,000 | |
| 2022-11-17 | S56.SI | SGD | $0.9650 | $0.9550 | $1.0200 | $0.9650 | $0.9700 | 3,166,400 | |
| 2022-11-16 | S56.SI | SGD | $1.0100 | $0.9650 | $1.0200 | $1.0000 | $1.0100 | 5,165,900 | |
| 2022-11-15 | S56.SI | SGD | $0.9700 | $0.9350 | $0.9750 | $0.9650 | $0.9700 | 3,271,300 | |
| 2022-11-14 | S56.SI | SGD | $0.9450 | $0.8850 | $0.9450 | $0.9400 | $0.9450 | 4,393,700 | |
| 2022-11-11 | S56.SI | SGD | $0.8900 | $0.8750 | $0.9000 | $0.8850 | $0.8900 | 1,373,800 | |
| 2022-11-10 | S56.SI | SGD | $0.8700 | $0.8550 | $0.8750 | $0.8700 | $0.8750 | 633,700 | |
| 2022-11-09 | S56.SI | SGD | $0.8750 | $0.8600 | $0.8800 | $0.8700 | $0.8750 | 508,100 | |
| 2022-11-08 | S56.SI | SGD | $0.8650 | $0.8500 | $0.8900 | $0.8550 | $0.8650 | 1,151,300 | |
| 2022-11-07 | S56.SI | SGD | $0.8850 | $0.8750 | $0.9000 | $0.8800 | $0.8850 | 659,500 | |
| 2022-11-04 | S56.SI | SGD | $0.8900 | $0.8750 | $0.9100 | $0.8900 | $0.8950 | 1,557,500 | |
| 2022-11-03 | S56.SI | SGD | $0.8750 | $0.8650 | $0.8850 | $0.8750 | $0.8800 | 721,800 | |
| 2022-11-02 | S56.SI | SGD | $0.8850 | $0.8650 | $0.9000 | $0.8800 | $0.8950 | 3,357,300 | |
| 2022-11-01 | S56.SI | SGD | $0.8800 | $0.8700 | $0.9000 | $0.8800 | $0.8850 | 2,133,700 | |
| 2022-10-31 | S56.SI | SGD | $0.8650 | $0.8600 | $0.9150 | $0.8650 | $0.8700 | 4,819,300 | |
| 2022-10-28 | S56.SI | SGD | $0.8400 | $0.8350 | $0.8600 | $0.8350 | $0.8400 | 1,160,900 | |
| 2022-10-27 | S56.SI | SGD | $0.8500 | $0.8350 | $0.8600 | $0.8500 | $0.8550 | 1,109,000 | |
| 2022-10-26 | S56.SI | SGD | $0.8550 | $0.8200 | $0.8650 | $0.8500 | $0.8550 | 1,951,900 | |
| 2022-10-25 | S56.SI | SGD | $0.8150 | $0.7950 | $0.8300 | $0.8150 | $0.8200 | 1,908,900 | |
| 2022-10-21 | S56.SI | SGD | $0.7900 | $0.7850 | $0.8150 | $0.7900 | $0.7950 | 1,084,300 | |
| 2022-10-20 | S56.SI | SGD | $0.8100 | $0.7950 | $0.8300 | $0.8100 | $0.8150 | 1,348,200 | |
| 2022-10-19 | S56.SI | SGD | $0.7900 | $0.7900 | $0.8100 | $0.7900 | $0.8000 | 1,036,500 | |
| 2022-10-18 | S56.SI | SGD | $0.7950 | $0.7950 | $0.8200 | $0.7950 | $0.8000 | 1,006,400 | |
| 2022-10-17 | S56.SI | SGD | $0.8100 | $0.7850 | $0.8150 | $0.8100 | $0.8150 | 1,132,300 | |
| 2022-10-14 | S56.SI | SGD | $0.8150 | $0.8100 | $0.8300 | $0.8100 | $0.8150 | 761,200 | |
| 2022-10-13 | S56.SI | SGD | $0.8050 | $0.8000 | $0.8300 | $0.8050 | $0.8100 | 1,375,400 | |
| 2022-10-12 | S56.SI | SGD | $0.8350 | $0.8100 | $0.8500 | $0.8350 | $0.8400 | 1,612,200 | |
| 2022-10-11 | S56.SI | SGD | $0.8350 | $0.8250 | $0.8800 | $0.8350 | $0.8400 | 1,122,900 | |
| 2022-10-10 | S56.SI | SGD | $0.8800 | $0.8550 | $0.8900 | $0.8800 | $0.8850 | 854,900 | |
| 2022-10-07 | S56.SI | SGD | $0.8700 | $0.8650 | $0.9050 | $0.8700 | $0.8750 | 1,563,800 | |
| 2022-10-06 | S56.SI | SGD | $0.8850 | $0.8250 | $0.8950 | $0.8800 | $0.8850 | 3,659,800 | |
| 2022-10-05 | S56.SI | SGD | $0.8350 | $0.8350 | $0.8550 | $0.8350 | $0.8450 | 950,600 | |
| 2022-10-04 | S56.SI | SGD | $0.8400 | $0.8400 | $0.8550 | $0.8350 | $0.8400 | 1,144,100 | |
| 2022-10-03 | S56.SI | SGD | $0.8300 | $0.8100 | $0.8600 | $0.8300 | $0.8350 | 2,718,700 | |
| 2022-09-30 | S56.SI | SGD | $0.8300 | $0.7850 | $0.8400 | $0.8300 | $0.8350 | 4,298,000 | |
| 2022-09-29 | S56.SI | SGD | $0.8450 | $0.8350 | $0.9100 | $0.8450 | $0.8500 | 1,894,400 | |
| 2022-09-28 | S56.SI | SGD | $0.8850 | $0.8750 | $0.9100 | $0.8800 | $0.8850 | 1,918,000 | |
| 2022-09-27 | S56.SI | SGD | $0.9050 | $0.8900 | $0.9100 | $0.9050 | $0.9150 | 1,631,700 | |
| 2022-09-26 | S56.SI | SGD | $0.9150 | $0.9050 | $0.9500 | $0.9100 | $0.9150 | 2,139,100 | |
| 2022-09-23 | S56.SI | SGD | $0.9500 | $0.9400 | $0.9800 | $0.9500 | $0.9550 | 2,296,900 | |
| 2022-09-22 | S56.SI | SGD | $0.9600 | $0.9350 | $0.9700 | $0.9600 | $0.9650 | 2,818,800 | |
| 2022-09-21 | S56.SI | SGD | $0.9450 | $0.9400 | $0.9600 | $0.9450 | $0.9550 | 1,576,000 | |
| 2022-09-20 | S56.SI | SGD | $0.9450 | $0.9350 | $0.9600 | $0.9450 | $0.9500 | 2,259,600 | |
| 2022-09-19 | S56.SI | SGD | $0.9350 | $0.9300 | $0.9950 | $0.9300 | $0.9350 | 5,180,100 | |
| 2022-09-16 | S56.SI | SGD | $0.9950 | $0.9900 | $1.0100 | $0.9950 | $1.0000 | 1,499,700 | |
| 2022-09-15 | S56.SI | SGD | $1.0100 | $1.0000 | $1.0200 | $1.0000 | $1.0100 | 857,700 |