COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 540,000 | |
| 2026-07-03 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 627,600 | |
| 2026-07-02 | F83.SI | SGD | $0.1130 | $0.1110 | $0.1130 | $0.1120 | $0.1130 | 1,508,000 | |
| 2026-07-01 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1130 | $0.1110 | $0.1120 | 466,000 | |
| 2026-06-30 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1130 | $0.1110 | $0.1120 | 1,080,500 | |
| 2026-06-29 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 837,800 | |
| 2026-06-26 | F83.SI | SGD | $0.1120 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 3,298,200 | |
| 2026-06-25 | F83.SI | SGD | $0.1120 | $0.1120 | $0.1140 | $0.1120 | $0.1130 | 1,907,100 | |
| 2026-06-24 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1150 | $0.1120 | $0.1130 | 1,303,600 | |
| 2026-06-23 | F83.SI | SGD | $0.1130 | $0.1110 | $0.1160 | $0.1130 | $0.1140 | 6,873,700 | |
| 2026-06-22 | F83.SI | SGD | $0.1130 | $0.1130 | $0.1140 | $0.1130 | $0.1140 | 1,346,500 | |
| 2026-06-19 | F83.SI | SGD | $0.1130 | $0.1130 | $0.1150 | $0.1130 | $0.1140 | 671,000 | |
| 2026-06-18 | F83.SI | SGD | $0.1150 | $0.1130 | $0.1160 | $0.1140 | $0.1150 | 2,329,200 | |
| 2026-06-17 | F83.SI | SGD | $0.1160 | $0.1150 | $0.1160 | $0.1150 | $0.1160 | 1,507,100 | |
| 2026-06-16 | F83.SI | SGD | $0.1150 | $0.1140 | $0.1170 | $0.1140 | $0.1150 | 928,900 | |
| 2026-06-15 | F83.SI | SGD | $0.1150 | $0.1140 | $0.1160 | $0.1150 | $0.1160 | 1,457,300 | |
| 2026-06-12 | F83.SI | SGD | $0.1150 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 223,200 | |
| 2026-06-11 | F83.SI | SGD | $0.1130 | $0.1130 | $0.1140 | $0.1130 | $0.1140 | 600,000 | |
| 2026-06-10 | F83.SI | SGD | $0.1130 | $0.1130 | $0.1150 | $0.1130 | $0.1140 | 1,019,500 | |
| 2026-06-09 | F83.SI | SGD | $0.1150 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 1,524,500 | |
| 2026-06-08 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1140 | $0.1130 | $0.1140 | 1,200,000 | |
| 2026-06-05 | F83.SI | SGD | $0.1140 | $0.1130 | $0.1160 | $0.1130 | $0.1140 | 3,568,100 | |
| 2026-06-04 | F83.SI | SGD | $0.1150 | $0.1140 | $0.1170 | $0.1140 | $0.1150 | 3,262,000 | |
| 2026-06-03 | F83.SI | SGD | $0.1160 | $0.1160 | $0.1180 | $0.1160 | $0.1170 | 371,900 | |
| 2026-06-02 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 963,700 | |
| 2026-05-29 | F83.SI | SGD | $0.1190 | $0.1170 | $0.1190 | $0.1170 | $0.1190 | 584,900 | |
| 2026-05-28 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 160,500 | |
| 2026-05-26 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 591,900 | |
| 2026-05-25 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 363,300 | |
| 2026-05-22 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1160 | $0.1180 | 925,800 | |
| 2026-05-21 | F83.SI | SGD | $0.1180 | $0.1160 | $0.1180 | $0.1170 | $0.1180 | 441,100 | |
| 2026-05-20 | F83.SI | SGD | $0.1160 | $0.1160 | $0.1180 | $0.1160 | $0.1170 | 630,600 | |
| 2026-05-19 | F83.SI | SGD | $0.1160 | $0.1160 | $0.1180 | $0.1160 | $0.1180 | 907,700 | |
| 2026-05-18 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 571,200 | |
| 2026-05-15 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 1,676,400 | |
| 2026-05-14 | F83.SI | SGD | $0.1200 | $0.1180 | $0.1200 | $0.1180 | $0.1200 | 1,198,300 | |
| 2026-05-13 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 1,008,600 | |
| 2026-05-12 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1200 | $0.1190 | $0.1210 | 630,400 | |
| 2026-05-11 | F83.SI | SGD | XD | $0.1210 | $0.1190 | $0.1210 | $0.1190 | $0.1210 | 1,254,900 |
| 2026-05-08 | F83.SI | SGD | XD | $0.1210 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 1,235,000 |
| 2026-05-07 | F83.SI | SGD | CD | $0.1220 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 2,047,600 |
| 2026-05-06 | F83.SI | SGD | CD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 684,800 |
| 2026-05-05 | F83.SI | SGD | CD | $0.1220 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 4,308,500 |
| 2026-05-04 | F83.SI | SGD | CD | $0.1230 | $0.1210 | $0.1240 | $0.1220 | $0.1230 | 6,021,100 |
| 2026-04-30 | F83.SI | SGD | CD | $0.1200 | $0.1190 | $0.1210 | $0.1200 | $0.1210 | 748,300 |
| 2026-04-29 | F83.SI | SGD | CD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 705,300 |
| 2026-04-28 | F83.SI | SGD | CD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 1,535,100 |
| 2026-04-27 | F83.SI | SGD | CD | $0.1200 | $0.1190 | $0.1220 | $0.1200 | $0.1210 | 949,600 |
| 2026-04-24 | F83.SI | SGD | CD | $0.1220 | $0.1200 | $0.1220 | $0.1200 | $0.1220 | 2,198,500 |
| 2026-04-23 | F83.SI | SGD | CD | $0.1220 | $0.1180 | $0.1230 | $0.1210 | $0.1220 | 11,055,100 |