COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | F83.SI | SGD | $0.1250 | $0.1250 | $0.1260 | $0.1250 | $0.1260 | 478,900 | |
| 2025-04-29 | F83.SI | SGD | $0.1250 | $0.1240 | $0.1280 | $0.1250 | $0.1260 | 580,900 | |
| 2025-04-28 | F83.SI | SGD | $0.1280 | $0.1250 | $0.1290 | $0.1270 | $0.1280 | 1,929,800 | |
| 2025-04-25 | F83.SI | SGD | $0.1250 | $0.1220 | $0.1280 | $0.1250 | $0.1260 | 4,107,800 | |
| 2025-04-24 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1250 | $0.1220 | $0.1240 | 760,100 | |
| 2025-04-23 | F83.SI | SGD | $0.1250 | $0.1230 | $0.1260 | $0.1240 | $0.1260 | 1,399,200 | |
| 2025-04-22 | F83.SI | SGD | $0.1250 | $0.1220 | $0.1260 | $0.1240 | $0.1250 | 2,769,400 | |
| 2025-04-21 | F83.SI | SGD | $0.1220 | $0.1180 | $0.1250 | $0.1220 | $0.1230 | 2,756,800 | |
| 2025-04-17 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 1,488,600 | |
| 2025-04-16 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1220 | $0.1180 | $0.1190 | 1,166,600 | |
| 2025-04-15 | F83.SI | SGD | $0.1190 | $0.1170 | $0.1200 | $0.1180 | $0.1190 | 1,425,500 | |
| 2025-04-14 | F83.SI | SGD | $0.1200 | $0.1170 | $0.1200 | $0.1190 | $0.1200 | 666,700 | |
| 2025-04-11 | F83.SI | SGD | $0.1180 | $0.1160 | $0.1190 | $0.1170 | $0.1180 | 902,900 | |
| 2025-04-10 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1200 | $0.1170 | $0.1180 | 1,991,800 | |
| 2025-04-09 | F83.SI | SGD | $0.1150 | $0.1130 | $0.1180 | $0.1150 | $0.1160 | 1,732,400 | |
| 2025-04-08 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 3,694,700 | |
| 2025-04-07 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1270 | $0.1200 | $0.1210 | 3,355,500 | |
| 2025-04-04 | F83.SI | SGD | $0.1300 | $0.1280 | $0.1320 | $0.1300 | $0.1320 | 1,938,100 | |
| 2025-04-03 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1340 | $0.1320 | $0.1330 | 1,464,800 | |
| 2025-04-02 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1340 | $0.1320 | $0.1340 | 648,400 | |
| 2025-04-01 | F83.SI | SGD | $0.1320 | $0.1320 | $0.1340 | $0.1320 | $0.1340 | 1,995,000 | |
| 2025-03-28 | F83.SI | SGD | $0.1340 | $0.1330 | $0.1350 | $0.1340 | $0.1350 | 755,300 | |
| 2025-03-27 | F83.SI | SGD | $0.1350 | $0.1340 | $0.1350 | $0.1340 | $0.1350 | 583,600 | |
| 2025-03-26 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1360 | $0.1340 | $0.1350 | 1,347,600 | |
| 2025-03-25 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1370 | $0.1350 | $0.1360 | 2,338,700 | |
| 2025-03-24 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1370 | $0.1350 | $0.1360 | 1,072,900 | |
| 2025-03-21 | F83.SI | SGD | $0.1360 | $0.1350 | $0.1360 | $0.1350 | $0.1360 | 1,189,300 | |
| 2025-03-20 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1390 | $0.1360 | $0.1370 | 1,647,500 | |
| 2025-03-19 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1390 | $0.1360 | $0.1370 | 2,410,600 | |
| 2025-03-18 | F83.SI | SGD | $0.1360 | $0.1340 | $0.1370 | $0.1360 | $0.1370 | 1,488,800 | |
| 2025-03-17 | F83.SI | SGD | $0.1350 | $0.1340 | $0.1360 | $0.1340 | $0.1350 | 1,716,400 | |
| 2025-03-14 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1340 | $0.1330 | $0.1340 | 1,029,400 | |
| 2025-03-13 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1340 | $0.1330 | $0.1340 | 1,271,000 | |
| 2025-03-12 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1340 | $0.1320 | $0.1330 | 913,000 | |
| 2025-03-11 | F83.SI | SGD | $0.1320 | $0.1320 | $0.1330 | $0.1320 | $0.1330 | 1,685,500 | |
| 2025-03-10 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1350 | $0.1330 | $0.1340 | 2,150,400 | |
| 2025-03-07 | F83.SI | SGD | $0.1330 | $0.1330 | $0.1350 | $0.1330 | $0.1350 | 1,616,000 | |
| 2025-03-06 | F83.SI | SGD | $0.1340 | $0.1330 | $0.1350 | $0.1340 | $0.1350 | 2,266,300 | |
| 2025-03-05 | F83.SI | SGD | $0.1340 | $0.1330 | $0.1360 | $0.1340 | $0.1350 | 3,195,200 | |
| 2025-03-04 | F83.SI | SGD | $0.1330 | $0.1330 | $0.1350 | $0.1330 | $0.1340 | 4,955,400 | |
| 2025-03-03 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1380 | $0.1340 | $0.1350 | 3,590,500 | |
| 2025-02-28 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1370 | $0.1340 | $0.1350 | 4,865,500 | |
| 2025-02-27 | F83.SI | SGD | $0.1350 | $0.1340 | $0.1380 | $0.1350 | $0.1360 | 8,292,300 | |
| 2025-02-26 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1400 | $0.1380 | $0.1390 | 4,743,400 | |
| 2025-02-25 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1400 | $0.1380 | $0.1390 | 5,817,000 | |
| 2025-02-24 | F83.SI | SGD | $0.1390 | $0.1390 | $0.1410 | $0.1390 | $0.1400 | 2,563,400 | |
| 2025-02-21 | F83.SI | SGD | $0.1400 | $0.1380 | $0.1410 | $0.1390 | $0.1400 | 5,656,900 | |
| 2025-02-20 | F83.SI | SGD | $0.1420 | $0.1410 | $0.1470 | $0.1410 | $0.1420 | 22,666,000 | |
| 2025-02-19 | F83.SI | SGD | $0.1370 | $0.1360 | $0.1390 | $0.1370 | $0.1380 | 4,030,000 | |
| 2025-02-18 | F83.SI | SGD | $0.1380 | $0.1380 | $0.1400 | $0.1370 | $0.1380 | 2,746,100 |