COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-22 | F83.SI | SGD | $0.1390 | $0.1380 | $0.1430 | $0.1390 | $0.1400 | 3,837,600 | |
| 2024-11-21 | F83.SI | SGD | $0.1380 | $0.1380 | $0.1390 | $0.1380 | $0.1390 | 476,700 | |
| 2024-11-20 | F83.SI | SGD | $0.1390 | $0.1350 | $0.1410 | $0.1390 | $0.1400 | 4,659,800 | |
| 2024-11-19 | F83.SI | SGD | $0.1360 | $0.1350 | $0.1360 | $0.1350 | $0.1360 | 886,900 | |
| 2024-11-18 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1370 | $0.1340 | $0.1360 | 1,022,800 | |
| 2024-11-15 | F83.SI | SGD | $0.1360 | $0.1350 | $0.1370 | $0.1360 | $0.1370 | 1,482,900 | |
| 2024-11-14 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1380 | $0.1360 | $0.1370 | 1,778,200 | |
| 2024-11-13 | F83.SI | SGD | $0.1380 | $0.1360 | $0.1380 | $0.1370 | $0.1380 | 1,182,600 | |
| 2024-11-12 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1400 | $0.1380 | $0.1390 | 1,040,100 | |
| 2024-11-11 | F83.SI | SGD | $0.1380 | $0.1380 | $0.1400 | $0.1380 | $0.1390 | 1,623,100 | |
| 2024-11-08 | F83.SI | SGD | $0.1410 | $0.1390 | $0.1410 | $0.1390 | $0.1410 | 2,001,700 | |
| 2024-11-07 | F83.SI | SGD | $0.1390 | $0.1380 | $0.1420 | $0.1390 | $0.1400 | 2,791,600 | |
| 2024-11-06 | F83.SI | SGD | $0.1410 | $0.1400 | $0.1420 | $0.1410 | $0.1420 | 1,240,100 | |
| 2024-11-05 | F83.SI | SGD | $0.1420 | $0.1410 | $0.1430 | $0.1420 | $0.1430 | 1,499,100 | |
| 2024-11-04 | F83.SI | SGD | $0.1420 | $0.1390 | $0.1430 | $0.1410 | $0.1420 | 5,179,500 | |
| 2024-11-01 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1400 | $0.1370 | $0.1380 | 1,483,200 | |
| 2024-10-30 | F83.SI | SGD | $0.1380 | $0.1360 | $0.1390 | $0.1370 | $0.1380 | 1,418,100 | |
| 2024-10-29 | F83.SI | SGD | $0.1370 | $0.1370 | $0.1390 | $0.1370 | $0.1380 | 2,463,700 | |
| 2024-10-28 | F83.SI | SGD | $0.1390 | $0.1390 | $0.1420 | $0.1390 | $0.1400 | 3,289,700 | |
| 2024-10-25 | F83.SI | SGD | $0.1410 | $0.1410 | $0.1440 | $0.1410 | $0.1420 | 3,197,000 | |
| 2024-10-24 | F83.SI | SGD | $0.1420 | $0.1420 | $0.1460 | $0.1420 | $0.1430 | 2,645,100 | |
| 2024-10-23 | F83.SI | SGD | $0.1450 | $0.1450 | $0.1480 | $0.1450 | $0.1460 | 3,739,000 | |
| 2024-10-22 | F83.SI | SGD | $0.1450 | $0.1450 | $0.1490 | $0.1450 | $0.1460 | 3,160,200 | |
| 2024-10-21 | F83.SI | SGD | $0.1490 | $0.1410 | $0.1520 | $0.1480 | $0.1490 | 21,773,200 | |
| 2024-10-18 | F83.SI | SGD | $0.1390 | $0.1360 | $0.1390 | $0.1380 | $0.1390 | 1,982,400 | |
| 2024-10-17 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1380 | $0.1360 | $0.1370 | 1,637,700 | |
| 2024-10-16 | F83.SI | SGD | $0.1380 | $0.1360 | $0.1380 | $0.1370 | $0.1380 | 1,018,100 | |
| 2024-10-15 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1390 | $0.1360 | $0.1370 | 1,767,200 | |
| 2024-10-14 | F83.SI | SGD | $0.1370 | $0.1360 | $0.1390 | $0.1360 | $0.1370 | 1,674,200 | |
| 2024-10-11 | F83.SI | SGD | $0.1390 | $0.1380 | $0.1410 | $0.1380 | $0.1390 | 2,962,700 | |
| 2024-10-10 | F83.SI | SGD | $0.1400 | $0.1390 | $0.1410 | $0.1400 | $0.1410 | 3,270,700 | |
| 2024-10-09 | F83.SI | SGD | $0.1410 | $0.1400 | $0.1420 | $0.1400 | $0.1410 | 852,300 | |
| 2024-10-08 | F83.SI | SGD | $0.1410 | $0.1410 | $0.1450 | $0.1410 | $0.1420 | 5,305,500 | |
| 2024-10-07 | F83.SI | SGD | $0.1450 | $0.1430 | $0.1460 | $0.1450 | $0.1460 | 8,546,400 | |
| 2024-10-04 | F83.SI | SGD | $0.1440 | $0.1400 | $0.1440 | $0.1430 | $0.1440 | 2,529,600 | |
| 2024-10-03 | F83.SI | SGD | $0.1400 | $0.1400 | $0.1450 | $0.1400 | $0.1410 | 3,519,400 | |
| 2024-10-02 | F83.SI | SGD | $0.1440 | $0.1420 | $0.1460 | $0.1430 | $0.1440 | 10,403,300 | |
| 2024-10-01 | F83.SI | SGD | $0.1420 | $0.1390 | $0.1420 | $0.1400 | $0.1420 | 5,546,700 | |
| 2024-09-30 | F83.SI | SGD | $0.1400 | $0.1350 | $0.1420 | $0.1400 | $0.1410 | 9,463,400 | |
| 2024-09-27 | F83.SI | SGD | $0.1340 | $0.1310 | $0.1360 | $0.1340 | $0.1350 | 7,280,100 | |
| 2024-09-26 | F83.SI | SGD | $0.1310 | $0.1300 | $0.1320 | $0.1310 | $0.1320 | 1,606,900 | |
| 2024-09-25 | F83.SI | SGD | $0.1320 | $0.1310 | $0.1340 | $0.1310 | $0.1320 | 3,218,800 | |
| 2024-09-24 | F83.SI | SGD | $0.1310 | $0.1280 | $0.1330 | $0.1310 | $0.1320 | 5,573,900 | |
| 2024-09-23 | F83.SI | SGD | $0.1280 | $0.1270 | $0.1300 | $0.1280 | $0.1290 | 1,568,900 | |
| 2024-09-20 | F83.SI | SGD | $0.1310 | $0.1280 | $0.1320 | $0.1290 | $0.1310 | 3,082,700 | |
| 2024-09-19 | F83.SI | SGD | $0.1320 | $0.1280 | $0.1330 | $0.1310 | $0.1320 | 6,343,400 | |
| 2024-09-18 | F83.SI | SGD | $0.1280 | $0.1280 | $0.1310 | $0.1280 | $0.1290 | 2,541,400 | |
| 2024-09-17 | F83.SI | SGD | $0.1300 | $0.1280 | $0.1310 | $0.1300 | $0.1310 | 3,157,000 | |
| 2024-09-16 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1300 | $0.1290 | $0.1300 | 4,454,200 | |
| 2024-09-13 | F83.SI | SGD | $0.1270 | $0.1270 | $0.1300 | $0.1270 | $0.1280 | 4,252,000 |