SamuderaShipping
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | S56.SI | SGD | $0.5350 | $0.5350 | $0.5550 | $0.5350 | $0.5400 | 1,525,100 | |
| 2021-11-25 | S56.SI | SGD | $0.5350 | $0.5100 | $0.5350 | $0.5300 | $0.5350 | 712,700 | |
| 2021-11-24 | S56.SI | SGD | $0.5250 | $0.5050 | $0.5300 | $0.5200 | $0.5250 | 724,900 | |
| 2021-11-23 | S56.SI | SGD | $0.5050 | $0.4900 | $0.5050 | $0.5000 | $0.5050 | 395,000 | |
| 2021-11-22 | S56.SI | SGD | $0.5000 | $0.5000 | $0.5100 | $0.5000 | $0.5050 | 204,800 | |
| 2021-11-19 | S56.SI | SGD | $0.5050 | $0.4950 | $0.5100 | $0.5000 | $0.5050 | 317,700 | |
| 2021-11-18 | S56.SI | SGD | $0.5000 | $0.4900 | $0.5050 | $0.5000 | $0.5050 | 538,400 | |
| 2021-11-17 | S56.SI | SGD | $0.4950 | $0.4900 | $0.5100 | $0.4950 | $0.5050 | 662,800 | |
| 2021-11-16 | S56.SI | SGD | $0.4900 | $0.4800 | $0.5000 | $0.4900 | $0.4950 | 1,193,300 | |
| 2021-11-15 | S56.SI | SGD | $0.4800 | $0.4800 | $0.4950 | $0.4800 | $0.4900 | 604,400 | |
| 2021-11-12 | S56.SI | SGD | $0.4800 | $0.4750 | $0.4900 | $0.4800 | $0.4850 | 736,600 | |
| 2021-11-11 | S56.SI | SGD | $0.4950 | $0.4650 | $0.5000 | $0.4900 | $0.4950 | 1,554,300 | |
| 2021-11-10 | S56.SI | SGD | $0.4750 | $0.4700 | $0.5100 | $0.4750 | $0.4800 | 2,703,300 | |
| 2021-11-09 | S56.SI | SGD | $0.5050 | $0.5050 | $0.5500 | $0.5050 | $0.5100 | 2,548,700 | |
| 2021-11-08 | S56.SI | SGD | $0.5350 | $0.5350 | $0.5450 | $0.5350 | $0.5450 | 1,034,900 | |
| 2021-11-05 | S56.SI | SGD | $0.5450 | $0.5350 | $0.5600 | $0.5450 | $0.5500 | 1,587,400 | |
| 2021-11-03 | S56.SI | SGD | $0.5500 | $0.5450 | $0.5900 | $0.5450 | $0.5500 | 2,876,000 | |
| 2021-11-02 | S56.SI | SGD | $0.5850 | $0.5800 | $0.6050 | $0.5800 | $0.5850 | 3,604,200 | |
| 2021-11-01 | S56.SI | SGD | $0.5800 | $0.5450 | $0.5900 | $0.5800 | $0.5850 | 4,319,900 | |
| 2021-10-29 | S56.SI | SGD | $0.5500 | $0.5500 | $0.5550 | $0.5500 | $0.5550 | 199,200 | |
| 2021-10-28 | S56.SI | SGD | $0.5450 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 805,800 | |
| 2021-10-27 | S56.SI | SGD | $0.5500 | $0.5400 | $0.5600 | $0.5450 | $0.5500 | 1,080,200 | |
| 2021-10-26 | S56.SI | SGD | $0.5550 | $0.5500 | $0.5700 | $0.5550 | $0.5600 | 1,578,800 | |
| 2021-10-25 | S56.SI | SGD | $0.5500 | $0.5450 | $0.5600 | $0.5500 | $0.5550 | 830,000 | |
| 2021-10-22 | S56.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5450 | $0.5500 | 281,200 | |
| 2021-10-21 | S56.SI | SGD | $0.5400 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 686,800 | |
| 2021-10-20 | S56.SI | SGD | $0.5400 | $0.5400 | $0.5550 | $0.5400 | $0.5450 | 558,300 | |
| 2021-10-19 | S56.SI | SGD | $0.5500 | $0.5450 | $0.5600 | $0.5500 | $0.5550 | 595,400 | |
| 2021-10-18 | S56.SI | SGD | $0.5450 | $0.5450 | $0.5600 | $0.5400 | $0.5450 | 818,800 | |
| 2021-10-15 | S56.SI | SGD | $0.5600 | $0.5600 | $0.5800 | $0.5600 | $0.5650 | 1,123,700 | |
| 2021-10-14 | S56.SI | SGD | $0.5750 | $0.5500 | $0.5800 | $0.5750 | $0.5800 | 1,924,000 | |
| 2021-10-13 | S56.SI | SGD | $0.5550 | $0.5500 | $0.5650 | $0.5500 | $0.5550 | 1,096,600 | |
| 2021-10-12 | S56.SI | SGD | $0.5400 | $0.5300 | $0.5450 | $0.5350 | $0.5450 | 1,082,400 | |
| 2021-10-11 | S56.SI | SGD | $0.5450 | $0.5400 | $0.5550 | $0.5450 | $0.5500 | 699,000 | |
| 2021-10-08 | S56.SI | SGD | $0.5550 | $0.5450 | $0.5650 | $0.5500 | $0.5550 | 1,660,200 | |
| 2021-10-07 | S56.SI | SGD | $0.5400 | $0.5400 | $0.5550 | $0.5400 | $0.5500 | 1,094,300 | |
| 2021-10-06 | S56.SI | SGD | $0.5300 | $0.5250 | $0.5700 | $0.5300 | $0.5350 | 2,518,800 | |
| 2021-10-05 | S56.SI | SGD | $0.5600 | $0.5500 | $0.5750 | $0.5600 | $0.5650 | 1,388,100 | |
| 2021-10-04 | S56.SI | SGD | $0.5750 | $0.5700 | $0.5900 | $0.5750 | $0.5850 | 1,203,300 | |
| 2021-10-01 | S56.SI | SGD | $0.5800 | $0.5800 | $0.5900 | $0.5800 | $0.5850 | 449,000 | |
| 2021-09-30 | S56.SI | SGD | $0.5900 | $0.5800 | $0.6050 | $0.5900 | $0.6000 | 1,195,200 | |
| 2021-09-29 | S56.SI | SGD | $0.5850 | $0.5700 | $0.5900 | $0.5850 | $0.5950 | 286,700 | |
| 2021-09-28 | S56.SI | SGD | $0.5800 | $0.5750 | $0.6100 | $0.5800 | $0.5900 | 1,412,100 | |
| 2021-09-27 | S56.SI | SGD | $0.6000 | $0.5900 | $0.6100 | $0.5900 | $0.6000 | 1,007,500 | |
| 2021-09-24 | S56.SI | SGD | $0.5950 | $0.5900 | $0.6150 | $0.5900 | $0.5950 | 846,400 | |
| 2021-09-23 | S56.SI | SGD | $0.6050 | $0.5850 | $0.6200 | $0.6000 | $0.6050 | 2,177,800 | |
| 2021-09-22 | S56.SI | SGD | $0.5750 | $0.5700 | $0.5900 | $0.5700 | $0.5750 | 338,700 | |
| 2021-09-21 | S56.SI | SGD | $0.5850 | $0.5650 | $0.6000 | $0.5800 | $0.5850 | 983,800 | |
| 2021-09-20 | S56.SI | SGD | $0.5750 | $0.5650 | $0.6050 | $0.5700 | $0.5750 | 2,096,600 | |
| 2021-09-17 | S56.SI | SGD | $0.6000 | $0.5950 | $0.6100 | $0.5950 | $0.6000 | 539,900 |