COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | F83.SI | SGD | $0.1240 | $0.1230 | $0.1250 | $0.1240 | $0.1250 | 14,877,100 | |
| 2025-07-30 | F83.SI | SGD | $0.1250 | $0.1250 | $0.1280 | $0.1250 | $0.1260 | 20,748,600 | |
| 2025-07-29 | F83.SI | SGD | $0.1250 | $0.1240 | $0.1260 | $0.1250 | $0.1260 | 19,130,000 | |
| 2025-07-28 | F83.SI | SGD | $0.1270 | $0.1250 | $0.1300 | $0.1260 | $0.1270 | 27,476,700 | |
| 2025-07-25 | F83.SI | SGD | $0.1260 | $0.1260 | $0.1280 | $0.1250 | $0.1260 | 11,866,400 | |
| 2025-07-24 | F83.SI | SGD | $0.1260 | $0.1260 | $0.1280 | $0.1250 | $0.1260 | 7,035,500 | |
| 2025-07-23 | F83.SI | SGD | $0.1270 | $0.1250 | $0.1280 | $0.1270 | $0.1280 | 20,283,100 | |
| 2025-07-22 | F83.SI | SGD | $0.1240 | $0.1230 | $0.1260 | $0.1240 | $0.1250 | 20,695,900 | |
| 2025-07-21 | F83.SI | SGD | $0.1260 | $0.1260 | $0.1330 | $0.1260 | $0.1270 | 37,213,300 | |
| 2025-07-18 | F83.SI | SGD | $0.1300 | $0.1220 | $0.1310 | $0.1300 | $0.1310 | 44,070,900 | |
| 2025-07-17 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,906,100 | |
| 2025-07-16 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 5,658,800 | |
| 2025-07-15 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 5,956,300 | |
| 2025-07-14 | F83.SI | SGD | $0.1230 | $0.1210 | $0.1230 | $0.1220 | $0.1230 | 7,277,000 | |
| 2025-07-11 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 3,145,000 | |
| 2025-07-10 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 3,164,000 | |
| 2025-07-09 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1260 | $0.1230 | $0.1240 | 10,595,600 | |
| 2025-07-08 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 855,800 | |
| 2025-07-07 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 1,606,300 | |
| 2025-07-04 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 1,162,300 | |
| 2025-07-03 | F83.SI | SGD | XR | $0.1240 | $0.1220 | $0.1240 | $0.1230 | $0.1240 | 1,117,100 |
| 2025-07-02 | F83.SI | SGD | XR | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 1,681,200 |
| 2025-07-01 | F83.SI | SGD | CR | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 3,202,300 |
| 2025-06-30 | F83.SI | SGD | CR | $0.1220 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 3,805,800 |
| 2025-06-27 | F83.SI | SGD | CR | $0.1240 | $0.1230 | $0.1250 | $0.1230 | $0.1240 | 2,283,000 |
| 2025-06-26 | F83.SI | SGD | CR | $0.1240 | $0.1230 | $0.1250 | $0.1240 | $0.1250 | 1,457,400 |
| 2025-06-25 | F83.SI | SGD | $0.1260 | $0.1240 | $0.1260 | $0.1250 | $0.1260 | 1,150,200 | |
| 2025-06-24 | F83.SI | SGD | $0.1250 | $0.1240 | $0.1260 | $0.1240 | $0.1250 | 1,050,900 | |
| 2025-06-23 | F83.SI | SGD | $0.1240 | $0.1240 | $0.1260 | $0.1240 | $0.1250 | 1,185,900 | |
| 2025-06-20 | F83.SI | SGD | $0.1240 | $0.1230 | $0.1250 | $0.1230 | $0.1240 | 883,700 | |
| 2025-06-19 | F83.SI | SGD | $0.1250 | $0.1230 | $0.1250 | $0.1240 | $0.1250 | 687,100 | |
| 2025-06-18 | F83.SI | SGD | $0.1240 | $0.1240 | $0.1260 | $0.1240 | $0.1250 | 1,554,200 | |
| 2025-06-17 | F83.SI | SGD | $0.1250 | $0.1230 | $0.1260 | $0.1250 | $0.1260 | 2,151,100 | |
| 2025-06-16 | F83.SI | SGD | $0.1270 | $0.1250 | $0.1280 | $0.1260 | $0.1270 | 1,132,500 | |
| 2025-06-13 | F83.SI | SGD | $0.1270 | $0.1270 | $0.1280 | $0.1270 | $0.1280 | 628,500 | |
| 2025-06-12 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1290 | $0.1270 | $0.1290 | 998,100 | |
| 2025-06-11 | F83.SI | SGD | $0.1270 | $0.1270 | $0.1300 | $0.1270 | $0.1290 | 1,575,200 | |
| 2025-06-10 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1290 | $0.1280 | $0.1290 | 1,169,800 | |
| 2025-06-09 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1300 | $0.1270 | $0.1290 | 1,195,100 | |
| 2025-06-06 | F83.SI | SGD | $0.1270 | $0.1270 | $0.1290 | $0.1270 | $0.1280 | 464,600 | |
| 2025-06-05 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1290 | $0.1280 | $0.1290 | 1,076,500 | |
| 2025-06-04 | F83.SI | SGD | $0.1280 | $0.1270 | $0.1290 | $0.1280 | $0.1290 | 1,027,700 | |
| 2025-06-03 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1320 | $0.1280 | $0.1290 | 3,381,600 | |
| 2025-06-02 | F83.SI | SGD | $0.1270 | $0.1250 | $0.1280 | $0.1250 | $0.1270 | 295,900 | |
| 2025-05-30 | F83.SI | SGD | $0.1280 | $0.1270 | $0.1280 | $0.1260 | $0.1280 | 468,100 | |
| 2025-05-29 | F83.SI | SGD | $0.1270 | $0.1260 | $0.1280 | $0.1260 | $0.1270 | 407,900 | |
| 2025-05-28 | F83.SI | SGD | $0.1260 | $0.1260 | $0.1280 | $0.1260 | $0.1270 | 618,500 | |
| 2025-05-27 | F83.SI | SGD | $0.1270 | $0.1260 | $0.1280 | $0.1260 | $0.1270 | 554,400 | |
| 2025-05-26 | F83.SI | SGD | $0.1270 | $0.1260 | $0.1280 | $0.1260 | $0.1270 | 726,100 | |
| 2025-05-23 | F83.SI | SGD | $0.1280 | $0.1260 | $0.1280 | $0.1260 | $0.1280 | 759,900 |