COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-30 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1230 | $0.1210 | $0.1230 | 2,057,000 | |
| 2025-10-29 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,322,500 | |
| 2025-10-28 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 1,028,500 | |
| 2025-10-27 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 4,582,600 | |
| 2025-10-24 | F83.SI | SGD | $0.1230 | $0.1200 | $0.1240 | $0.1220 | $0.1230 | 8,083,900 | |
| 2025-10-23 | F83.SI | SGD | $0.1220 | $0.1200 | $0.1220 | $0.1210 | $0.1220 | 2,579,300 | |
| 2025-10-22 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 2,485,600 | |
| 2025-10-21 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 2,573,800 | |
| 2025-10-17 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 3,558,600 | |
| 2025-10-16 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 2,174,200 | |
| 2025-10-15 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 4,249,000 | |
| 2025-10-14 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 2,290,600 | |
| 2025-10-13 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1220 | $0.1210 | $0.1220 | 6,747,200 | |
| 2025-10-10 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 775,800 | |
| 2025-10-09 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1230 | $0.1240 | 3,984,600 | |
| 2025-10-08 | F83.SI | SGD | $0.1230 | $0.1210 | $0.1230 | $0.1220 | $0.1230 | 1,204,400 | |
| 2025-10-07 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 1,293,600 | |
| 2025-10-06 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 2,005,200 | |
| 2025-10-03 | F83.SI | SGD | $0.1230 | $0.1230 | $0.1250 | $0.1230 | $0.1240 | 5,972,700 | |
| 2025-10-02 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,054,700 | |
| 2025-10-01 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1220 | $0.1230 | 3,197,600 | |
| 2025-09-30 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1220 | $0.1210 | $0.1220 | 1,135,700 | |
| 2025-09-29 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1230 | $0.1210 | $0.1220 | 7,097,800 | |
| 2025-09-26 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1220 | $0.1210 | $0.1220 | 2,491,500 | |
| 2025-09-25 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 3,416,400 | |
| 2025-09-24 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 2,702,900 | |
| 2025-09-23 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,089,000 | |
| 2025-09-22 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 4,904,800 | |
| 2025-09-19 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1250 | $0.1220 | $0.1230 | 25,975,400 | |
| 2025-09-18 | F83.SI | SGD | $0.1230 | $0.1230 | $0.1260 | $0.1230 | $0.1240 | 9,278,800 | |
| 2025-09-17 | F83.SI | SGD | $0.1240 | $0.1230 | $0.1250 | $0.1230 | $0.1240 | 4,643,500 | |
| 2025-09-16 | F83.SI | SGD | $0.1240 | $0.1230 | $0.1250 | $0.1230 | $0.1240 | 12,490,200 | |
| 2025-09-15 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1220 | $0.1230 | 4,701,500 | |
| 2025-09-12 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 8,773,000 | |
| 2025-09-11 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,396,000 | |
| 2025-09-10 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 4,983,500 | |
| 2025-09-09 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 4,613,000 | |
| 2025-09-08 | F83.SI | SGD | $0.1250 | $0.1240 | $0.1270 | $0.1250 | $0.1260 | 17,265,000 | |
| 2025-09-05 | F83.SI | SGD | $0.1240 | $0.1200 | $0.1250 | $0.1240 | $0.1250 | 21,179,400 | |
| 2025-09-04 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 3,860,600 | |
| 2025-09-03 | F83.SI | SGD | $0.1210 | $0.1190 | $0.1210 | $0.1200 | $0.1210 | 1,364,100 | |
| 2025-09-02 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1200 | $0.1210 | 1,943,400 | |
| 2025-09-01 | F83.SI | SGD | $0.1210 | $0.1190 | $0.1210 | $0.1200 | $0.1210 | 1,912,700 | |
| 2025-08-29 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 2,131,400 | |
| 2025-08-28 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 1,180,800 | |
| 2025-08-27 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 2,375,700 | |
| 2025-08-26 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 5,442,800 | |
| 2025-08-25 | F83.SI | SGD | $0.1210 | $0.1190 | $0.1210 | $0.1200 | $0.1210 | 5,304,800 | |
| 2025-08-22 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 1,636,900 | |
| 2025-08-21 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1220 | $0.1200 | $0.1210 | 7,366,300 |