COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-07 | F83.SI | SGD | $0.1960 | $0.1960 | $0.2050 | $0.1960 | $0.1970 | 10,991,800 | |
| 2023-02-06 | F83.SI | SGD | $0.1950 | $0.1930 | $0.1970 | $0.1940 | $0.1960 | 1,929,300 | |
| 2023-02-03 | F83.SI | SGD | $0.1960 | $0.1950 | $0.1980 | $0.1960 | $0.1970 | 2,913,800 | |
| 2023-02-02 | F83.SI | SGD | $0.1950 | $0.1950 | $0.2000 | $0.1950 | $0.1970 | 8,682,900 | |
| 2023-02-01 | F83.SI | SGD | $0.2000 | $0.1950 | $0.2050 | $0.2000 | $0.2050 | 20,659,600 | |
| 2023-01-31 | F83.SI | SGD | $0.1910 | $0.1880 | $0.1920 | $0.1910 | $0.1920 | 2,734,100 | |
| 2023-01-30 | F83.SI | SGD | $0.1900 | $0.1890 | $0.1950 | $0.1890 | $0.1900 | 3,034,500 | |
| 2023-01-27 | F83.SI | SGD | $0.1920 | $0.1910 | $0.1990 | $0.1910 | $0.1920 | 10,673,400 | |
| 2023-01-26 | F83.SI | SGD | $0.1970 | $0.1790 | $0.1980 | $0.1970 | $0.1980 | 21,907,300 | |
| 2023-01-25 | F83.SI | SGD | $0.1800 | $0.1780 | $0.1800 | $0.1790 | $0.1800 | 897,100 | |
| 2023-01-20 | F83.SI | SGD | $0.1790 | $0.1770 | $0.1790 | $0.1780 | $0.1790 | 443,700 | |
| 2023-01-19 | F83.SI | SGD | $0.1770 | $0.1760 | $0.1780 | $0.1760 | $0.1770 | 388,000 | |
| 2023-01-18 | F83.SI | SGD | $0.1780 | $0.1760 | $0.1780 | $0.1770 | $0.1780 | 388,600 | |
| 2023-01-17 | F83.SI | SGD | $0.1770 | $0.1760 | $0.1780 | $0.1760 | $0.1770 | 356,300 | |
| 2023-01-16 | F83.SI | SGD | $0.1760 | $0.1760 | $0.1790 | $0.1760 | $0.1770 | 971,600 | |
| 2023-01-13 | F83.SI | SGD | $0.1790 | $0.1770 | $0.1790 | $0.1780 | $0.1790 | 683,700 | |
| 2023-01-12 | F83.SI | SGD | $0.1760 | $0.1760 | $0.1800 | $0.1760 | $0.1770 | 425,100 | |
| 2023-01-11 | F83.SI | SGD | $0.1780 | $0.1780 | $0.1800 | $0.1780 | $0.1800 | 1,044,700 | |
| 2023-01-10 | F83.SI | SGD | $0.1790 | $0.1780 | $0.1800 | $0.1780 | $0.1790 | 586,200 | |
| 2023-01-09 | F83.SI | SGD | $0.1790 | $0.1770 | $0.1790 | $0.1780 | $0.1790 | 1,355,400 | |
| 2023-01-06 | F83.SI | SGD | $0.1770 | $0.1770 | $0.1800 | $0.1770 | $0.1780 | 1,187,200 | |
| 2023-01-05 | F83.SI | SGD | $0.1780 | $0.1760 | $0.1810 | $0.1780 | $0.1790 | 1,918,500 | |
| 2023-01-04 | F83.SI | SGD | $0.1770 | $0.1760 | $0.1780 | $0.1770 | $0.1780 | 680,000 | |
| 2023-01-03 | F83.SI | SGD | $0.1780 | $0.1760 | $0.1790 | $0.1780 | $0.1790 | 991,400 | |
| 2022-12-30 | F83.SI | SGD | $0.1790 | $0.1790 | $0.1820 | $0.1790 | $0.1800 | 1,386,700 | |
| 2022-12-29 | F83.SI | SGD | $0.1800 | $0.1800 | $0.1850 | $0.1800 | $0.1810 | 2,417,200 | |
| 2022-12-28 | F83.SI | SGD | $0.1800 | $0.1780 | $0.1820 | $0.1800 | $0.1820 | 1,812,600 | |
| 2022-12-27 | F83.SI | SGD | $0.1790 | $0.1760 | $0.1820 | $0.1790 | $0.1810 | 2,320,100 | |
| 2022-12-23 | F83.SI | SGD | $0.1760 | $0.1750 | $0.1770 | $0.1750 | $0.1760 | 667,600 | |
| 2022-12-22 | F83.SI | SGD | $0.1750 | $0.1750 | $0.1770 | $0.1750 | $0.1760 | 421,600 | |
| 2022-12-21 | F83.SI | SGD | $0.1750 | $0.1750 | $0.1770 | $0.1750 | $0.1760 | 383,600 | |
| 2022-12-20 | F83.SI | SGD | $0.1750 | $0.1750 | $0.1780 | $0.1750 | $0.1770 | 709,300 | |
| 2022-12-19 | F83.SI | SGD | $0.1770 | $0.1770 | $0.1780 | $0.1770 | $0.1780 | 577,600 | |
| 2022-12-16 | F83.SI | SGD | $0.1760 | $0.1760 | $0.1780 | $0.1760 | $0.1780 | 1,038,500 | |
| 2022-12-15 | F83.SI | SGD | $0.1780 | $0.1770 | $0.1800 | $0.1770 | $0.1780 | 653,700 | |
| 2022-12-14 | F83.SI | SGD | $0.1790 | $0.1780 | $0.1810 | $0.1780 | $0.1790 | 1,530,200 | |
| 2022-12-13 | F83.SI | SGD | $0.1780 | $0.1780 | $0.1820 | $0.1780 | $0.1790 | 1,718,800 | |
| 2022-12-12 | F83.SI | SGD | $0.1770 | $0.1760 | $0.1800 | $0.1760 | $0.1770 | 1,068,100 | |
| 2022-12-09 | F83.SI | SGD | $0.1790 | $0.1790 | $0.1830 | $0.1790 | $0.1800 | 1,957,000 | |
| 2022-12-08 | F83.SI | SGD | $0.1790 | $0.1770 | $0.1820 | $0.1780 | $0.1790 | 517,500 | |
| 2022-12-07 | F83.SI | SGD | $0.1800 | $0.1750 | $0.1850 | $0.1800 | $0.1820 | 6,256,700 | |
| 2022-12-06 | F83.SI | SGD | $0.1750 | $0.1750 | $0.1770 | $0.1750 | $0.1760 | 908,100 | |
| 2022-12-05 | F83.SI | SGD | $0.1770 | $0.1710 | $0.1800 | $0.1770 | $0.1780 | 4,674,700 | |
| 2022-12-02 | F83.SI | SGD | $0.1710 | $0.1710 | $0.1720 | $0.1700 | $0.1710 | 290,000 | |
| 2022-12-01 | F83.SI | SGD | $0.1720 | $0.1700 | $0.1750 | $0.1720 | $0.1730 | 1,943,800 | |
| 2022-11-30 | F83.SI | SGD | $0.1700 | $0.1690 | $0.1710 | $0.1700 | $0.1710 | 550,800 | |
| 2022-11-29 | F83.SI | SGD | $0.1700 | $0.1670 | $0.1700 | $0.1700 | $0.1710 | 1,238,400 | |
| 2022-11-28 | F83.SI | SGD | $0.1690 | $0.1690 | $0.1700 | $0.1690 | $0.1700 | 682,400 | |
| 2022-11-25 | F83.SI | SGD | $0.1700 | $0.1700 | $0.1720 | $0.1700 | $0.1720 | 574,100 | |
| 2022-11-24 | F83.SI | SGD | $0.1710 | $0.1700 | $0.1720 | $0.1710 | $0.1720 | 487,200 |