SamuderaShipping
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2022-07-04 | S56.SI | SGD | $0.7650 | $0.7650 | $0.7800 | $0.7650 | $0.7750 | 829,800 | |
| 2022-07-01 | S56.SI | SGD | $0.7650 | $0.7550 | $0.7750 | $0.7650 | $0.7750 | 310,200 | |
| 2022-06-30 | S56.SI | SGD | $0.7550 | $0.7500 | $0.7850 | $0.7550 | $0.7600 | 568,800 | |
| 2022-06-29 | S56.SI | SGD | $0.7700 | $0.7650 | $0.7900 | $0.7650 | $0.7700 | 763,200 | |
| 2022-06-28 | S56.SI | SGD | $0.8000 | $0.7850 | $0.8000 | $0.7950 | $0.8000 | 1,232,600 | |
| 2022-06-27 | S56.SI | SGD | $0.7950 | $0.7600 | $0.8150 | $0.7900 | $0.8000 | 5,406,500 | |
| 2022-06-24 | S56.SI | SGD | $0.7450 | $0.7350 | $0.7550 | $0.7450 | $0.7500 | 1,265,500 | |
| 2022-06-23 | S56.SI | SGD | $0.7400 | $0.7300 | $0.7450 | $0.7300 | $0.7400 | 1,735,700 | |
| 2022-06-22 | S56.SI | SGD | $0.7300 | $0.7300 | $0.7550 | $0.7300 | $0.7400 | 3,160,600 | |
| 2022-06-21 | S56.SI | SGD | $0.7400 | $0.7300 | $0.7500 | $0.7400 | $0.7450 | 3,253,700 | |
| 2022-06-20 | S56.SI | SGD | $0.7350 | $0.7300 | $0.7650 | $0.7300 | $0.7350 | 1,166,100 | |
| 2022-06-17 | S56.SI | SGD | $0.7550 | $0.7400 | $0.7600 | $0.7500 | $0.7550 | 2,457,300 | |
| 2022-06-16 | S56.SI | SGD | $0.7500 | $0.7500 | $0.7850 | $0.7500 | $0.7650 | 1,993,300 | |
| 2022-06-15 | S56.SI | SGD | $0.7700 | $0.7650 | $0.7850 | $0.7700 | $0.7800 | 2,321,800 | |
| 2022-06-14 | S56.SI | SGD | $0.7650 | $0.7500 | $0.7750 | $0.7650 | $0.7700 | 2,422,200 | |
| 2022-06-13 | S56.SI | SGD | $0.7750 | $0.7600 | $0.8050 | $0.7650 | $0.7750 | 3,058,200 | |
| 2022-06-10 | S56.SI | SGD | $0.8150 | $0.8050 | $0.8200 | $0.8150 | $0.8200 | 1,381,100 | |
| 2022-06-09 | S56.SI | SGD | $0.8200 | $0.8200 | $0.8750 | $0.8200 | $0.8250 | 4,749,800 | |
| 2022-06-08 | S56.SI | SGD | $0.8750 | $0.8200 | $0.8750 | $0.8700 | $0.8750 | 5,208,500 | |
| 2022-06-07 | S56.SI | SGD | $0.8250 | $0.8100 | $0.8300 | $0.8200 | $0.8250 | 1,624,700 | |
| 2022-06-06 | S56.SI | SGD | $0.8150 | $0.8050 | $0.8250 | $0.8050 | $0.8150 | 1,100,900 | |
| 2022-06-03 | S56.SI | SGD | $0.8150 | $0.8150 | $0.8400 | $0.8150 | $0.8200 | 2,517,300 | |
| 2022-06-02 | S56.SI | SGD | $0.8200 | $0.7850 | $0.8250 | $0.8200 | $0.8250 | 3,647,800 | |
| 2022-06-01 | S56.SI | SGD | $0.7950 | $0.7850 | $0.8100 | $0.7900 | $0.7950 | 1,899,000 | |
| 2022-05-31 | S56.SI | SGD | $0.8050 | $0.7650 | $0.8200 | $0.8050 | $0.8100 | 8,710,200 | |
| 2022-05-30 | S56.SI | SGD | $0.7700 | $0.7350 | $0.7700 | $0.7650 | $0.7700 | 2,395,300 | |
| 2022-05-27 | S56.SI | SGD | $0.7350 | $0.7300 | $0.7450 | $0.7300 | $0.7400 | 842,000 | |
| 2022-05-26 | S56.SI | SGD | $0.7400 | $0.7400 | $0.7500 | $0.7400 | $0.7500 | 321,100 | |
| 2022-05-25 | S56.SI | SGD | $0.7500 | $0.7400 | $0.7600 | $0.7500 | $0.7550 | 1,002,100 | |
| 2022-05-24 | S56.SI | SGD | $0.7350 | $0.7300 | $0.7650 | $0.7350 | $0.7400 | 1,599,000 | |
| 2022-05-23 | S56.SI | SGD | $0.7500 | $0.7450 | $0.7900 | $0.7500 | $0.7550 | 3,717,300 | |
| 2022-05-20 | S56.SI | SGD | $0.7350 | $0.7100 | $0.7450 | $0.7350 | $0.7450 | 2,436,900 | |
| 2022-05-19 | S56.SI | SGD | $0.7100 | $0.7050 | $0.7350 | $0.7100 | $0.7150 | 1,568,000 | |
| 2022-05-18 | S56.SI | SGD | $0.7300 | $0.7250 | $0.7600 | $0.7300 | $0.7350 | 1,181,500 | |
| 2022-05-17 | S56.SI | SGD | $0.7400 | $0.7300 | $0.7750 | $0.7350 | $0.7400 | 2,350,600 | |
| 2022-05-13 | S56.SI | SGD | $0.7750 | $0.7600 | $0.7800 | $0.7650 | $0.7750 | 849,400 | |
| 2022-05-12 | S56.SI | SGD | $0.7650 | $0.7500 | $0.8000 | $0.7600 | $0.7650 | 1,862,200 |