SamuderaShipping
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-04-20 | S56.SI | SGD | CD | $1.0000 | $0.9900 | $1.0200 | $1.0000 | $1.0100 | 1,701,700 |
| 2022-04-19 | S56.SI | SGD | CD | $1.0100 | $1.0000 | $1.0500 | $1.0100 | $1.0200 | 4,140,800 |
| 2022-04-18 | S56.SI | SGD | CD | $1.0100 | $0.9950 | $1.0200 | $1.0000 | $1.0100 | 1,137,200 |
| 2022-04-14 | S56.SI | SGD | CD | $1.0100 | $0.9950 | $1.0200 | $1.0000 | $1.0100 | 1,624,200 |
| 2022-04-13 | S56.SI | SGD | CD | $1.0100 | $0.9950 | $1.0500 | $1.0000 | $1.0100 | 4,079,600 |
| 2022-04-12 | S56.SI | SGD | CD | $1.0100 | $0.9850 | $1.0100 | $1.0000 | $1.0100 | 1,963,700 |
| 2022-04-11 | S56.SI | SGD | CD | $1.0000 | $0.9950 | $1.0400 | $1.0000 | $1.0100 | 3,921,600 |
| 2022-04-08 | S56.SI | SGD | CD | $1.0200 | $1.0100 | $1.0400 | $1.0100 | $1.0200 | 1,741,200 |
| 2022-04-07 | S56.SI | SGD | CD | $1.0200 | $1.0200 | $1.0600 | $1.0200 | $1.0300 | 2,907,700 |
| 2022-04-06 | S56.SI | SGD | CD | $1.0400 | $1.0000 | $1.0700 | $0.0000 | $1.0400 | 7,796,500 |
| 2022-04-05 | S56.SI | SGD | $0.9900 | $0.9900 | $1.0200 | $0.9900 | $0.9950 | 1,690,400 | |
| 2022-04-04 | S56.SI | SGD | $1.0000 | $0.9950 | $1.0400 | $0.9950 | $1.0100 | 6,752,400 | |
| 2022-04-01 | S56.SI | SGD | $0.9950 | $0.8800 | $1.0000 | $0.9900 | $0.9950 | 9,596,500 | |
| 2022-03-31 | S56.SI | SGD | $0.8750 | $0.8700 | $0.8900 | $0.8750 | $0.8800 | 629,200 | |
| 2022-03-30 | S56.SI | SGD | $0.8700 | $0.8600 | $0.9000 | $0.8700 | $0.8750 | 2,875,000 | |
| 2022-03-29 | S56.SI | SGD | $0.8950 | $0.8900 | $0.9200 | $0.8950 | $0.9000 | 1,164,700 | |
| 2022-03-28 | S56.SI | SGD | $0.9100 | $0.9050 | $0.9350 | $0.9100 | $0.9150 | 2,035,700 | |
| 2022-03-25 | S56.SI | SGD | $0.9150 | $0.9100 | $0.9300 | $0.9150 | $0.9200 | 2,563,300 | |
| 2022-03-24 | S56.SI | SGD | $0.9150 | $0.9100 | $0.9400 | $0.9150 | $0.9200 | 1,883,000 | |
| 2022-03-23 | S56.SI | SGD | $0.9300 | $0.9100 | $0.9550 | $0.9300 | $0.9350 | 5,069,600 | |
| 2022-03-22 | S56.SI | SGD | $0.9200 | $0.8850 | $0.9350 | $0.9100 | $0.9200 | 5,617,400 | |
| 2022-03-21 | S56.SI | SGD | $0.9150 | $0.8200 | $0.9650 | $0.9150 | $0.9200 | 14,216,200 | |
| 2022-03-18 | S56.SI | SGD | $0.8200 | $0.7550 | $0.8550 | $0.8200 | $0.8300 | 11,053,600 | |
| 2022-03-17 | S56.SI | SGD | $0.7500 | $0.7450 | $0.7650 | $0.7500 | $0.7550 | 1,529,500 | |
| 2022-03-16 | S56.SI | SGD | $0.7450 | $0.7350 | $0.7550 | $0.7400 | $0.7500 | 768,300 | |
| 2022-03-15 | S56.SI | SGD | $0.7500 | $0.7350 | $0.7550 | $0.7400 | $0.7500 | 963,100 | |
| 2022-03-14 | S56.SI | SGD | $0.7550 | $0.7450 | $0.7650 | $0.7500 | $0.7550 | 1,164,700 | |
| 2022-03-11 | S56.SI | SGD | $0.7600 | $0.7500 | $0.7750 | $0.7600 | $0.7650 | 2,592,600 | |
| 2022-03-10 | S56.SI | SGD | $0.7450 | $0.7450 | $0.7700 | $0.7450 | $0.7550 | 1,874,500 | |
| 2022-03-09 | S56.SI | SGD | $0.7600 | $0.7400 | $0.7650 | $0.7550 | $0.7600 | 1,490,600 | |
| 2022-03-08 | S56.SI | SGD | $0.7400 | $0.7300 | $0.7650 | $0.7400 | $0.7450 | 2,452,500 | |
| 2022-03-07 | S56.SI | SGD | $0.7450 | $0.7450 | $0.7900 | $0.7450 | $0.7550 | 3,618,900 | |
| 2022-03-04 | S56.SI | SGD | $0.7900 | $0.7600 | $0.7900 | $0.7850 | $0.7900 | 2,073,900 | |
| 2022-03-03 | S56.SI | SGD | $0.7750 | $0.7650 | $0.7900 | $0.7700 | $0.7800 | 3,841,700 | |
| 2022-03-02 | S56.SI | SGD | $0.7600 | $0.7600 | $0.8000 | $0.7600 | $0.7650 | 3,916,400 | |
| 2022-03-01 | S56.SI | SGD | $0.7900 | $0.7600 | $0.8000 | $0.7800 | $0.7900 | 4,922,200 | |
| 2022-02-28 | S56.SI | SGD | $0.7700 | $0.7200 | $0.7900 | $0.7650 | $0.7700 | 10,131,700 | |
| 2022-02-25 | S56.SI | SGD | $0.7200 | $0.6400 | $0.7300 | $0.7200 | $0.7250 | 17,053,400 | |
| 2022-02-24 | S56.SI | SGD | $0.5750 | $0.5600 | $0.5950 | $0.5700 | $0.5750 | 4,647,100 | |
| 2022-02-23 | S56.SI | SGD | $0.5750 | $0.5600 | $0.5800 | $0.5750 | $0.5800 | 2,769,100 | |
| 2022-02-22 | S56.SI | SGD | $0.5600 | $0.5500 | $0.5700 | $0.5550 | $0.5600 | 3,730,100 | |
| 2022-02-21 | S56.SI | SGD | $0.5600 | $0.5550 | $0.5700 | $0.5550 | $0.5600 | 1,502,700 | |
| 2022-02-18 | S56.SI | SGD | $0.5600 | $0.5450 | $0.5700 | $0.5550 | $0.5600 | 2,333,900 | |
| 2022-02-17 | S56.SI | SGD | $0.5550 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 1,069,900 | |
| 2022-02-16 | S56.SI | SGD | $0.5500 | $0.5400 | $0.5550 | $0.5400 | $0.5500 | 256,600 | |
| 2022-02-15 | S56.SI | SGD | $0.5500 | $0.5350 | $0.5500 | $0.5400 | $0.5500 | 901,400 | |
| 2022-02-14 | S56.SI | SGD | $0.5500 | $0.5450 | $0.5700 | $0.5450 | $0.5500 | 1,431,000 | |
| 2022-02-11 | S56.SI | SGD | $0.5600 | $0.5450 | $0.5600 | $0.5550 | $0.5600 | 1,445,900 | |
| 2022-02-10 | S56.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5500 | $0.5550 | 943,900 | |
| 2022-02-09 | S56.SI | SGD | $0.5550 | $0.5400 | $0.5550 | $0.5550 | $0.5600 | 1,235,400 |