COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | F83.SI | SGD | $0.1010 | $0.1010 | $0.1040 | $0.1010 | $0.1020 | 2,422,700 | |
| 2026-10-02 | F83.SI | SGD | $0.1040 | $0.1020 | $0.1050 | $0.1030 | $0.1040 | 2,035,400 | |
| 2026-10-01 | F83.SI | SGD | $0.1050 | $0.1040 | $0.1060 | $0.1040 | $0.1050 | 1,980,300 | |
| 2026-09-30 | F83.SI | SGD | $0.1070 | $0.1060 | $0.1070 | $0.1060 | $0.1070 | 392,000 | |
| 2026-09-29 | F83.SI | SGD | $0.1060 | $0.1060 | $0.1080 | $0.1060 | $0.1070 | 2,842,900 | |
| 2026-09-28 | F83.SI | SGD | $0.1070 | $0.1070 | $0.1090 | $0.1070 | $0.1080 | 2,636,200 | |
| 2026-09-25 | F83.SI | SGD | $0.1090 | $0.1080 | $0.1100 | $0.1080 | $0.1090 | 629,100 | |
| 2026-09-24 | F83.SI | SGD | $0.1100 | $0.1080 | $0.1100 | $0.1090 | $0.1100 | 821,600 | |
| 2026-09-23 | F83.SI | SGD | $0.1100 | $0.1090 | $0.1110 | $0.1090 | $0.1100 | 2,595,200 | |
| 2026-09-22 | F83.SI | SGD | $0.1110 | $0.1090 | $0.1110 | $0.1100 | $0.1110 | 4,242,900 | |
| 2026-09-21 | F83.SI | SGD | $0.1110 | $0.1100 | $0.1120 | $0.1100 | $0.1110 | 3,539,600 | |
| 2026-09-18 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1120 | $0.1100 | $0.1110 | 1,403,700 | |
| 2026-09-17 | F83.SI | SGD | $0.1120 | $0.1110 | $0.1120 | $0.1110 | $0.1120 | 333,200 | |
| 2026-09-16 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1120 | $0.1110 | $0.1120 | 310,700 | |
| 2026-09-15 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1120 | $0.1110 | $0.1120 | 1,932,800 | |
| 2026-09-14 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1120 | $0.1110 | $0.1120 | 542,000 | |
| 2026-09-11 | F83.SI | SGD | $0.1120 | $0.1110 | $0.1120 | $0.1110 | $0.1120 | 129,800 | |
| 2026-09-10 | F83.SI | SGD | $0.1120 | $0.1110 | $0.1130 | $0.1110 | $0.1120 | 801,500 | |
| 2026-09-09 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 256,400 | |
| 2026-09-08 | F83.SI | SGD | $0.1130 | $0.1110 | $0.1130 | $0.1120 | $0.1130 | 774,500 | |
| 2026-09-07 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1130 | $0.1110 | $0.1120 | 762,000 | |
| 2026-09-04 | F83.SI | SGD | $0.1130 | $0.1110 | $0.1130 | $0.1120 | $0.1130 | 1,463,400 | |
| 2026-09-03 | F83.SI | SGD | $0.1120 | $0.1110 | $0.1130 | $0.1110 | $0.1120 | 417,200 | |
| 2026-09-02 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1130 | $0.1110 | $0.1130 | 1,446,900 | |
| 2026-09-01 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1140 | $0.1120 | $0.1130 | 1,064,900 | |
| 2026-08-31 | F83.SI | SGD | $0.1120 | $0.1120 | $0.1140 | $0.1120 | $0.1130 | 681,200 | |
| 2026-08-28 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 967,100 | |
| 2026-08-27 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 313,000 | |
| 2026-08-26 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1140 | $0.1120 | $0.1130 | 1,440,900 | |
| 2026-08-25 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1140 | $0.1130 | $0.1140 | 555,300 | |
| 2026-08-24 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1140 | $0.1120 | $0.1130 | 769,400 | |
| 2026-08-21 | F83.SI | SGD | $0.1140 | $0.1120 | $0.1140 | $0.1130 | $0.1140 | 1,633,600 | |
| 2026-08-20 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1150 | $0.1120 | $0.1130 | 3,471,200 | |
| 2026-08-19 | F83.SI | SGD | $0.1140 | $0.1140 | $0.1160 | $0.1140 | $0.1150 | 2,504,500 | |
| 2026-08-18 | F83.SI | SGD | $0.1160 | $0.1150 | $0.1170 | $0.1150 | $0.1160 | 1,917,500 | |
| 2026-08-17 | F83.SI | SGD | $0.1170 | $0.1140 | $0.1170 | $0.1160 | $0.1170 | 3,417,100 | |
| 2026-08-14 | F83.SI | SGD | $0.1150 | $0.1150 | $0.1160 | $0.1150 | $0.1160 | 1,438,300 | |
| 2026-08-13 | F83.SI | SGD | $0.1140 | $0.1130 | $0.1180 | $0.1140 | $0.1150 | 8,281,900 | |
| 2026-08-12 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 2,336,300 | |
| 2026-08-11 | F83.SI | SGD | $0.1210 | $0.1190 | $0.1210 | $0.1200 | $0.1210 | 4,099,100 | |
| 2026-08-07 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1190 | $0.1200 | 2,761,700 | |
| 2026-08-06 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 5,870,200 | |
| 2026-08-05 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 4,676,500 | |
| 2026-08-04 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 819,400 | |
| 2026-08-03 | F83.SI | SGD | $0.1190 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 1,085,100 | |
| 2026-07-31 | F83.SI | SGD | $0.1190 | $0.1170 | $0.1200 | $0.1180 | $0.1190 | 2,363,300 | |
| 2026-07-30 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1230 | $0.1180 | $0.1190 | 22,820,100 | |
| 2026-07-29 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1130 | $0.1110 | $0.1130 | 975,200 | |
| 2026-07-28 | F83.SI | SGD | $0.1120 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 834,100 | |
| 2026-07-27 | F83.SI | SGD | $0.1120 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 453,700 |