COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 359,500 | |
| 2026-02-19 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 3,647,700 | |
| 2026-02-16 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 1,825,800 | |
| 2026-02-13 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 1,981,900 | |
| 2026-02-12 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 1,382,900 | |
| 2026-02-11 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1200 | $0.1190 | $0.1200 | 1,535,400 | |
| 2026-02-10 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1220 | $0.1190 | $0.1200 | 6,634,400 | |
| 2026-02-09 | F83.SI | SGD | $0.1210 | $0.1180 | $0.1210 | $0.1200 | $0.1210 | 11,560,200 | |
| 2026-02-06 | F83.SI | SGD | $0.1160 | $0.1160 | $0.1170 | $0.1160 | $0.1170 | 1,326,800 | |
| 2026-02-05 | F83.SI | SGD | $0.1170 | $0.1160 | $0.1180 | $0.1160 | $0.1170 | 1,237,300 | |
| 2026-02-04 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 325,900 | |
| 2026-02-03 | F83.SI | SGD | $0.1180 | $0.1160 | $0.1180 | $0.1170 | $0.1180 | 1,610,700 | |
| 2026-02-02 | F83.SI | SGD | $0.1170 | $0.1160 | $0.1170 | $0.1160 | $0.1170 | 5,071,200 | |
| 2026-01-30 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 1,044,900 | |
| 2026-01-29 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1180 | $0.1190 | 1,385,100 | |
| 2026-01-28 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 2,975,300 | |
| 2026-01-27 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 1,612,600 | |
| 2026-01-26 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 958,500 | |
| 2026-01-23 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 675,900 | |
| 2026-01-22 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 2,380,500 | |
| 2026-01-21 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 428,300 | |
| 2026-01-20 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 1,392,200 | |
| 2026-01-19 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 650,400 | |
| 2026-01-16 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1190 | $0.1200 | 1,640,800 | |
| 2026-01-15 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1190 | $0.1200 | 2,029,100 | |
| 2026-01-14 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 1,647,500 | |
| 2026-01-13 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 2,866,700 | |
| 2026-01-12 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1200 | $0.1190 | $0.1200 | 1,264,200 | |
| 2026-01-09 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 3,163,200 | |
| 2026-01-08 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1200 | $0.1190 | $0.1200 | 2,353,300 | |
| 2026-01-07 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1190 | $0.1200 | 1,830,100 | |
| 2026-01-06 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 1,147,700 | |
| 2026-01-05 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 939,500 | |
| 2026-01-02 | F83.SI | SGD | $0.1220 | $0.1200 | $0.1230 | $0.1210 | $0.1220 | 6,618,200 | |
| 2025-12-31 | F83.SI | SGD | $0.1210 | $0.1190 | $0.1210 | $0.1200 | $0.1210 | 2,217,600 | |
| 2025-12-30 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 1,537,900 | |
| 2025-12-29 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1220 | $0.1200 | $0.1210 | 3,693,100 | |
| 2025-12-26 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 683,200 | |
| 2025-12-24 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 826,900 | |
| 2025-12-23 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 468,400 | |
| 2025-12-22 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 5,776,000 | |
| 2025-12-19 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 1,641,100 | |
| 2025-12-18 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 2,066,900 | |
| 2025-12-17 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1230 | $0.1210 | $0.1220 | 4,380,300 | |
| 2025-12-16 | F83.SI | SGD | $0.1220 | $0.1190 | $0.1230 | $0.1220 | $0.1230 | 19,255,800 | |
| 2025-12-15 | F83.SI | SGD | $0.1190 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 327,000 | |
| 2025-12-12 | F83.SI | SGD | $0.1190 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 889,300 | |
| 2025-12-11 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 580,700 | |
| 2025-12-10 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 485,900 | |
| 2025-12-09 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 972,100 |