What is the all time high of S56?

Samudera Shipping Line Ltd (S56) closed at its highest ever adjusted price, SGD 1.12, on Dec 31, 2025. Its lowest close was SGD 0.0313 on Mar 10, 2003.

How much has S56 returned over the last 10 years?

+1,248% in price terms from the close ten years before Sep 28, 2026, which is +29.7% a year compounded. Over one year the return is +1.3%; over five years +240.1%.

What was the worst drawdown in S56 history?

-77.8% from the Jan 3, 2000 peak to the Mar 10, 2003 trough on adjusted closes; the previous peak was regained on Oct 20, 2003.

How far back does S56 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,770 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are S56 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get S56 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for S56?

Among complete calendar years, 2003 was the best at +239.6% and 2008 the worst at -61.5%, measured close to close.

SGX · S56 · stock

Samudera Shipping Line Ltd (S56) stock price history

Every SGX trading session of Samudera Shipping Line Ltd from Jan 3, 2000 to Sep 28, 2026: 6,770 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get S56 data, free key Year by year table

S56 adjusted close, 2000 to 2026

S56Samudera Shipping Line Ltd

SGD 0.9050+1.3% over one year

SGD 1.12
All time high, 2025: SGD 1.14
52 week high, SGD 0.8326 low: 6,770
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

S56 key facts

Samudera Shipping Line Ltd (S56) closed at SGD 0.9050 on Sep 28, 2026 on SGX.
S56's all time high close is SGD 1.12, set on Dec 31, 2025; its all time low close is SGD 0.0313 on Mar 10, 2003.
S56's 52 week range is SGD 0.8326 to SGD 1.14.
S56 returned +1.3% over the year to Sep 28, 2026 and +240.1% over five years.
Over ten years S56 returned +1,248%, +29.7% a year compounded.
S56's deepest drawdown was -77.8% from Jan 3, 2000 to Mar 10, 2003.
DataCedar holds 6,770 daily sessions of S56 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

S56 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

S56 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.2%
3 months	-3.4%
6 months	-5.5%
Year to date	-15.4%
1 year	+1.3%
3 years	+62.2%
5 years	+240.1%
10 years	+1,248%
Since Jan 3, 2000	+541.7%
Compound annual growth, 26.7 years	+7.2%

S56 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SGD 1.12 on Dec 31, 2025
All time low close: SGD 0.0313 on Mar 10, 2003
52 week high: SGD 1.14 on Jan 2, 2026
52 week low: SGD 0.8326 on Oct 17, 2025
Deepest drawdown: -77.8% from Jan 3, 2000 to Mar 10, 2003, recovered Oct 20, 2003
Best single session: +30.0% on Jul 7, 2003
Worst single session: -19.4% on Oct 16, 2008
Volatility, 1 year annualised: 26.6%
Sessions closing higher, 1 year: 40%
Growth of 1 since 2000: 6.4×
Best calendar year: 2003, +240%
Worst calendar year: 2008, -62%

S56 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 1.12	SGD 1.14	SGD 0.9000	SGD 0.9050	-18.9%	133.8M	186
2025	SGD 0.6886	SGD 1.12	SGD 0.5957	SGD 1.12	+63.1%	275.1M	252
2024	SGD 0.4981	SGD 0.8927	SGD 0.4868	SGD 0.6844	+38.5%	675.5M	252
2023	SGD 0.4788	SGD 0.8782	SGD 0.4232	SGD 0.4943	+3.9%	669M	249
2022	SGD 0.2592	SGD 0.6758	SGD 0.2248	SGD 0.4759	+82.0%	615.2M	250
2021	SGD 0.1097	SGD 0.3005	SGD 0.1053	SGD 0.2615	+129.2%	348.4M	253
2020	SGD 0.0631	SGD 0.1141	SGD 0.0419	SGD 0.1141	+75.1%	23.6M	252
2019	SGD 0.0714	SGD 0.0810	SGD 0.0560	SGD 0.0652	-8.7%	4.5M	253
2018	SGD 0.0882	SGD 0.0958	SGD 0.0623	SGD 0.0714	-20.8%	10.8M	251
2017	SGD 0.0597	SGD 0.1035	SGD 0.0578	SGD 0.0901	+50.9%	44.8M	250
2016	SGD 0.0757	SGD 0.0793	SGD 0.0578	SGD 0.0597	-24.7%	9.6M	252
2015	SGD 0.0821	SGD 0.1214	SGD 0.0695	SGD 0.0793	-3.4%	69.7M	249
2014	SGD 0.0503	SGD 0.0855	SGD 0.0445	SGD 0.0821	+69.0%	26M	252
2013	SGD 0.0554	SGD 0.0675	SGD 0.0486	SGD 0.0486	-14.9%	14.1M	250
2012	SGD 0.0450	SGD 0.0570	SGD 0.0439	SGD 0.0570	+26.7%	13M	251
2011	SGD 0.0776	SGD 0.0824	SGD 0.0430	SGD 0.0450	-39.5%	20M	250
2010	SGD 0.0679	SGD 0.0857	SGD 0.0614	SGD 0.0743	+9.5%	37.4M	252
2009	SGD 0.0441	SGD 0.1002	SGD 0.0426	SGD 0.0679	+53.9%	47.1M	251
2008	SGD 0.1146	SGD 0.1308	SGD 0.0380	SGD 0.0441	-61.5%	53.5M	252
2007	SGD 0.0975	SGD 0.1528	SGD 0.0946	SGD 0.1146	+17.6%	3.4M	250
2006	SGD 0.1501	SGD 0.1672	SGD 0.0903	SGD 0.0975	-35.6%	5.4M	258
2005	SGD 0.1069	SGD 0.1632	SGD 0.1069	SGD 0.1514	+41.6%	186.5M	250
2004	SGD 0.1103	SGD 0.1299	SGD 0.0684	SGD 0.1069	-3.1%	117.1M	262
2003	SGD 0.0325	SGD 0.1470	SGD 0.0313	SGD 0.1103	+239.6%	329.5M	261
2002	SGD 0.0547	SGD 0.0737	SGD 0.0325	SGD 0.0325	-40.6%	100.7M	261
2001	SGD 0.0721	SGD 0.0803	SGD 0.0369	SGD 0.0547	-24.2%	34.8M	261
2000	SGD 0.1364	SGD 0.1433	SGD 0.0617	SGD 0.0721	n/a	80.6M	260

S56 monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.9050	-1.6%
August 2026	SGD 0.9200	-0.7%
July 2026	SGD 0.9268	-1.6%
June 2026	SGD 0.9416	-4.0%
May 2026	SGD 0.9810	-7.5%
April 2026	SGD 1.06	+11.8%
March 2026	SGD 0.9489	-6.4%
February 2026	SGD 1.01	-1.8%
January 2026	SGD 1.03	-7.5%
December 2025	SGD 1.12	+29.7%
November 2025	SGD 0.8605	-4.6%
October 2025	SGD 0.9024	+1.6%

About the S56 data

Daily bars. 6,770 sessions from Jan 3, 2000 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/S56/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

S35 Sing Investments & Finance Limited
S3N Global Resource Construction Ltd.
S41 Hong Leong Finance Limited
S44 EnGro Corporation Limited
S58 SATS Ltd.
S59 SIA Engineering Company Limited
S61 SBS Transit Ltd
S63 Singapore Technologies Engineering Ltd

Browse SGX

Historical data guides

Common questions

S56 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market