COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-07 | F83.SI | SGD | CD | $0.1150 | $0.1140 | $0.1150 | $0.1140 | $0.1150 | 345,900 |
| 2026-04-06 | F83.SI | SGD | CD | $0.1140 | $0.1140 | $0.1160 | $0.1140 | $0.1160 | 2,063,500 |
| 2026-04-02 | F83.SI | SGD | CD | $0.1140 | $0.1140 | $0.1150 | $0.1140 | $0.1150 | 44,200 |
| 2026-04-01 | F83.SI | SGD | CD | $0.1150 | $0.1140 | $0.1160 | $0.1140 | $0.1150 | 3,549,600 |
| 2026-03-31 | F83.SI | SGD | CD | $0.1140 | $0.1130 | $0.1140 | $0.1130 | $0.1140 | 304,000 |
| 2026-03-30 | F83.SI | SGD | CD | $0.1130 | $0.1130 | $0.1150 | $0.1130 | $0.1140 | 371,200 |
| 2026-03-27 | F83.SI | SGD | CD | $0.1140 | $0.1140 | $0.1150 | $0.1140 | $0.1150 | 2,522,800 |
| 2026-03-26 | F83.SI | SGD | CD | $0.1150 | $0.1140 | $0.1160 | $0.1140 | $0.1150 | 1,360,100 |
| 2026-03-25 | F83.SI | SGD | CD | $0.1140 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 1,577,400 |
| 2026-03-24 | F83.SI | SGD | CD | $0.1140 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 806,200 |
| 2026-03-23 | F83.SI | SGD | CD | $0.1140 | $0.1130 | $0.1160 | $0.1130 | $0.1140 | 1,976,700 |
| 2026-03-20 | F83.SI | SGD | CD | $0.1170 | $0.1150 | $0.1170 | $0.1150 | $0.1170 | 1,408,600 |
| 2026-03-19 | F83.SI | SGD | CD | $0.1160 | $0.1160 | $0.1180 | $0.1160 | $0.1170 | 1,339,900 |
| 2026-03-18 | F83.SI | SGD | CD | $0.1170 | $0.1150 | $0.1190 | $0.1170 | $0.1180 | 3,237,100 |
| 2026-03-17 | F83.SI | SGD | CD | $0.1140 | $0.1140 | $0.1160 | $0.1140 | $0.1160 | 676,200 |
| 2026-03-16 | F83.SI | SGD | CD | $0.1150 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 382,000 |
| 2026-03-13 | F83.SI | SGD | CD | $0.1150 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 589,400 |
| 2026-03-12 | F83.SI | SGD | CD | $0.1150 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 2,095,300 |
| 2026-03-11 | F83.SI | SGD | CD | $0.1140 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 1,130,100 |
| 2026-03-10 | F83.SI | SGD | CD | $0.1140 | $0.1130 | $0.1140 | $0.1130 | $0.1140 | 1,317,500 |
| 2026-03-09 | F83.SI | SGD | CD | $0.1120 | $0.1120 | $0.1140 | $0.1120 | $0.1130 | 2,309,600 |
| 2026-03-06 | F83.SI | SGD | CD | $0.1150 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 3,186,100 |
| 2026-03-05 | F83.SI | SGD | CD | $0.1140 | $0.1140 | $0.1160 | $0.1140 | $0.1150 | 2,342,700 |
| 2026-03-04 | F83.SI | SGD | CD | $0.1150 | $0.1130 | $0.1180 | $0.1150 | $0.1160 | 7,671,800 |
| 2026-03-03 | F83.SI | SGD | CD | $0.1180 | $0.1170 | $0.1200 | $0.1170 | $0.1180 | 5,940,900 |
| 2026-03-02 | F83.SI | SGD | CD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 6,222,300 |
| 2026-02-27 | F83.SI | SGD | $0.1230 | $0.1190 | $0.1240 | $0.1230 | $0.1240 | 28,246,400 | |
| 2026-02-26 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1200 | $0.1190 | $0.1200 | 2,809,300 | |
| 2026-02-25 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 1,444,900 | |
| 2026-02-24 | F83.SI | SGD | $0.1200 | $0.1180 | $0.1210 | $0.1190 | $0.1200 | 4,081,000 | |
| 2026-02-23 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 3,022,800 | |
| 2026-02-20 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 359,500 | |
| 2026-02-19 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 3,647,700 | |
| 2026-02-16 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 1,825,800 | |
| 2026-02-13 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 1,981,900 | |
| 2026-02-12 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 1,382,900 | |
| 2026-02-11 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1200 | $0.1190 | $0.1200 | 1,535,400 | |
| 2026-02-10 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1220 | $0.1190 | $0.1200 | 6,634,400 | |
| 2026-02-09 | F83.SI | SGD | $0.1210 | $0.1180 | $0.1210 | $0.1200 | $0.1210 | 11,560,200 | |
| 2026-02-06 | F83.SI | SGD | $0.1160 | $0.1160 | $0.1170 | $0.1160 | $0.1170 | 1,326,800 | |
| 2026-02-05 | F83.SI | SGD | $0.1170 | $0.1160 | $0.1180 | $0.1160 | $0.1170 | 1,237,300 | |
| 2026-02-04 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 325,900 | |
| 2026-02-03 | F83.SI | SGD | $0.1180 | $0.1160 | $0.1180 | $0.1170 | $0.1180 | 1,610,700 | |
| 2026-02-02 | F83.SI | SGD | $0.1170 | $0.1160 | $0.1170 | $0.1160 | $0.1170 | 5,071,200 | |
| 2026-01-30 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 1,044,900 | |
| 2026-01-29 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1180 | $0.1190 | 1,385,100 | |
| 2026-01-28 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 2,975,300 | |
| 2026-01-27 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 1,612,600 | |
| 2026-01-26 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 958,500 | |
| 2026-01-23 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 675,900 |