SamuderaShipping
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-14 | S56.SI | SGD | $1.0100 | $0.9900 | $1.0200 | $1.0000 | $1.0100 | 2,112,600 | |
| 2022-09-13 | S56.SI | SGD | $1.0200 | $1.0200 | $1.0500 | $1.0100 | $1.0200 | 1,283,700 | |
| 2022-09-12 | S56.SI | SGD | $1.0400 | $1.0300 | $1.0500 | $1.0300 | $1.0400 | 1,155,200 | |
| 2022-09-09 | S56.SI | SGD | $1.0400 | $1.0100 | $1.0600 | $1.0300 | $1.0400 | 2,043,700 | |
| 2022-09-08 | S56.SI | SGD | $1.0500 | $1.0400 | $1.1200 | $1.0400 | $1.0500 | 7,061,400 | |
| 2022-09-07 | S56.SI | SGD | $1.0800 | $1.0100 | $1.0900 | $1.0800 | $1.0900 | 6,660,100 | |
| 2022-09-06 | S56.SI | SGD | $1.0300 | $0.9800 | $1.0300 | $1.0200 | $1.0300 | 3,255,700 | |
| 2022-09-05 | S56.SI | SGD | $0.9850 | $0.9650 | $1.0000 | $0.9800 | $0.9850 | 2,158,900 | |
| 2022-09-02 | S56.SI | SGD | $1.0000 | $0.9950 | $1.0100 | $0.9950 | $1.0000 | 627,900 | |
| 2022-09-01 | S56.SI | SGD | $0.9950 | $0.9950 | $1.0200 | $0.9950 | $1.0000 | 974,300 | |
| 2022-08-31 | S56.SI | SGD | $1.0000 | $1.0000 | $1.0300 | $1.0000 | $1.0100 | 1,456,400 | |
| 2022-08-30 | S56.SI | SGD | $1.0300 | $0.9950 | $1.0400 | $1.0300 | $1.0400 | 2,525,300 | |
| 2022-08-29 | S56.SI | SGD | $0.9950 | $0.9900 | $1.0000 | $0.9950 | $1.0000 | 887,000 | |
| 2022-08-26 | S56.SI | SGD | $1.0000 | $0.9900 | $1.0200 | $0.9950 | $1.0000 | 1,616,400 | |
| 2022-08-25 | S56.SI | SGD | $1.0100 | $0.9950 | $1.0200 | $1.0100 | $1.0200 | 1,222,000 | |
| 2022-08-24 | S56.SI | SGD | $1.0000 | $0.9900 | $1.0300 | $0.9950 | $1.0000 | 1,680,800 | |
| 2022-08-23 | S56.SI | SGD | $1.0300 | $1.0000 | $1.0400 | $1.0200 | $1.0300 | 1,445,200 | |
| 2022-08-22 | S56.SI | SGD | $1.0000 | $0.9950 | $1.0200 | $1.0000 | $1.0100 | 1,454,200 | |
| 2022-08-19 | S56.SI | SGD | $1.0100 | $0.9850 | $1.0500 | $1.0100 | $1.0200 | 3,750,100 | |
| 2022-08-18 | S56.SI | SGD | $0.9800 | $0.9750 | $1.0100 | $0.9800 | $0.9850 | 2,072,200 | |
| 2022-08-17 | S56.SI | SGD | $1.0000 | $0.9450 | $1.0200 | $1.0000 | $1.0100 | 3,672,200 | |
| 2022-08-16 | S56.SI | SGD | $0.9600 | $0.9550 | $1.0000 | $0.9550 | $0.9600 | 2,796,400 | |
| 2022-08-15 | S56.SI | SGD | $1.0000 | $0.9950 | $1.0400 | $0.9950 | $1.0000 | 1,981,900 | |
| 2022-08-12 | S56.SI | SGD | $1.0400 | $1.0300 | $1.0600 | $1.0400 | $1.0500 | 904,900 | |
| 2022-08-11 | S56.SI | SGD | XD | $1.0600 | $1.0500 | $1.1000 | $1.0600 | $1.0700 | 1,888,500 |
| 2022-08-10 | S56.SI | SGD | XD | $1.0600 | $1.0500 | $1.0900 | $1.0500 | $1.0600 | 1,783,800 |
| 2022-08-08 | S56.SI | SGD | CD | $1.1500 | $1.1400 | $1.1800 | $1.1500 | $1.1600 | 2,249,000 |
| 2022-08-05 | S56.SI | SGD | CD | $1.1600 | $1.1400 | $1.2100 | $1.1500 | $1.1600 | 3,237,700 |
| 2022-08-04 | S56.SI | SGD | CD | $1.2100 | $1.1800 | $1.2700 | $1.2000 | $1.2100 | 4,427,200 |
| 2022-08-03 | S56.SI | SGD | CD | $1.2600 | $1.1900 | $1.2600 | $1.2500 | $1.2600 | 6,220,300 |
| 2022-08-02 | S56.SI | SGD | CD | $1.1900 | $1.1700 | $1.2400 | $1.1800 | $1.1900 | 4,017,200 |
| 2022-08-01 | S56.SI | SGD | CD | $1.2100 | $1.1300 | $1.2400 | $1.2000 | $1.2100 | 11,511,500 |
| 2022-07-29 | S56.SI | SGD | CD | $1.1200 | $1.1000 | $1.1400 | $1.1200 | $1.1300 | 4,616,400 |
| 2022-07-28 | S56.SI | SGD | CD | $1.1100 | $1.1100 | $1.1900 | $1.1100 | $1.1200 | 9,098,100 |
| 2022-07-27 | S56.SI | SGD | $1.0200 | $0.9600 | $1.0600 | $1.0100 | $1.0200 | 7,867,100 | |
| 2022-07-26 | S56.SI | SGD | $1.0400 | $1.0300 | $1.1500 | $1.0300 | $1.0400 | 4,157,400 | |
| 2022-07-25 | S56.SI | SGD | $1.1500 | $1.1200 | $1.1800 | $1.1400 | $1.1600 | 7,326,900 | |
| 2022-07-22 | S56.SI | SGD | $1.1200 | $1.0600 | $1.1500 | $1.1200 | $1.1300 | 9,126,600 | |
| 2022-07-21 | S56.SI | SGD | $1.0800 | $0.9950 | $1.1000 | $1.0800 | $1.0900 | 12,189,200 | |
| 2022-07-20 | S56.SI | SGD | $0.9900 | $0.9550 | $0.9900 | $0.9850 | $0.9900 | 3,874,000 | |
| 2022-07-19 | S56.SI | SGD | $0.9550 | $0.9100 | $0.9550 | $0.9500 | $0.9550 | 4,305,400 | |
| 2022-07-18 | S56.SI | SGD | $0.9150 | $0.8800 | $0.9200 | $0.9100 | $0.9150 | 4,373,600 | |
| 2022-07-15 | S56.SI | SGD | $0.8700 | $0.8350 | $0.8950 | $0.8700 | $0.8750 | 4,444,000 | |
| 2022-07-14 | S56.SI | SGD | $0.8450 | $0.8050 | $0.8550 | $0.8400 | $0.8450 | 2,847,600 | |
| 2022-07-13 | S56.SI | SGD | $0.8100 | $0.7950 | $0.8100 | $0.8100 | $0.8150 | 451,900 | |
| 2022-07-12 | S56.SI | SGD | $0.8050 | $0.7900 | $0.8100 | $0.8000 | $0.8050 | 988,700 | |
| 2022-07-08 | S56.SI | SGD | $0.7950 | $0.7800 | $0.8050 | $0.7900 | $0.7950 | 993,400 | |
| 2022-07-07 | S56.SI | SGD | $0.7800 | $0.7700 | $0.7800 | $0.7750 | $0.7800 | 205,700 | |
| 2022-07-06 | S56.SI | SGD | $0.7800 | $0.7650 | $0.7800 | $0.7750 | $0.7800 | 408,200 | |
| 2022-07-05 | S56.SI | SGD | $0.7650 | $0.7600 | $0.7750 | $0.7650 | $0.7700 | 464,700 |