COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-08-07 | F83.SI | SGD | $0.1350 | $0.1330 | $0.1360 | $0.1340 | $0.1350 | 5,755,400 | |
| 2024-08-06 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1350 | $0.1330 | $0.1340 | 3,480,100 | |
| 2024-08-05 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1390 | $0.1340 | $0.1360 | 9,836,000 | |
| 2024-08-02 | F83.SI | SGD | $0.1410 | $0.1410 | $0.1440 | $0.1410 | $0.1420 | 6,033,300 | |
| 2024-08-01 | F83.SI | SGD | $0.1450 | $0.1450 | $0.1490 | $0.1450 | $0.1460 | 4,841,900 | |
| 2024-07-31 | F83.SI | SGD | $0.1480 | $0.1480 | $0.1490 | $0.1470 | $0.1480 | 2,939,300 | |
| 2024-07-30 | F83.SI | SGD | $0.1480 | $0.1480 | $0.1510 | $0.1480 | $0.1490 | 5,335,800 | |
| 2024-07-29 | F83.SI | SGD | $0.1520 | $0.1500 | $0.1530 | $0.1510 | $0.1520 | 6,580,700 | |
| 2024-07-26 | F83.SI | SGD | $0.1500 | $0.1460 | $0.1520 | $0.1500 | $0.1510 | 9,951,900 | |
| 2024-07-25 | F83.SI | SGD | $0.1470 | $0.1460 | $0.1510 | $0.1470 | $0.1480 | 9,601,700 | |
| 2024-07-24 | F83.SI | SGD | $0.1500 | $0.1490 | $0.1510 | $0.1500 | $0.1510 | 5,118,200 | |
| 2024-07-23 | F83.SI | SGD | $0.1490 | $0.1490 | $0.1510 | $0.1490 | $0.1500 | 4,935,000 | |
| 2024-07-22 | F83.SI | SGD | $0.1500 | $0.1490 | $0.1510 | $0.1500 | $0.1510 | 6,311,600 | |
| 2024-07-19 | F83.SI | SGD | $0.1510 | $0.1490 | $0.1520 | $0.1500 | $0.1510 | 11,484,200 | |
| 2024-07-18 | F83.SI | SGD | $0.1520 | $0.1510 | $0.1530 | $0.1510 | $0.1520 | 4,217,500 | |
| 2024-07-17 | F83.SI | SGD | $0.1530 | $0.1530 | $0.1580 | $0.1530 | $0.1540 | 5,659,500 | |
| 2024-07-16 | F83.SI | SGD | $0.1560 | $0.1540 | $0.1580 | $0.1560 | $0.1570 | 10,936,700 | |
| 2024-07-15 | F83.SI | SGD | $0.1550 | $0.1530 | $0.1560 | $0.1540 | $0.1550 | 10,193,800 | |
| 2024-07-12 | F83.SI | SGD | $0.1520 | $0.1510 | $0.1540 | $0.1520 | $0.1530 | 7,235,700 | |
| 2024-07-11 | F83.SI | SGD | $0.1510 | $0.1510 | $0.1540 | $0.1510 | $0.1520 | 3,194,500 | |
| 2024-07-10 | F83.SI | SGD | $0.1510 | $0.1500 | $0.1520 | $0.1510 | $0.1520 | 4,019,600 | |
| 2024-07-09 | F83.SI | SGD | $0.1520 | $0.1480 | $0.1540 | $0.1510 | $0.1520 | 13,367,200 | |
| 2024-07-08 | F83.SI | SGD | $0.1530 | $0.1520 | $0.1600 | $0.1530 | $0.1540 | 11,357,300 | |
| 2024-07-05 | F83.SI | SGD | $0.1580 | $0.1540 | $0.1580 | $0.1570 | $0.1580 | 14,670,800 | |
| 2024-07-04 | F83.SI | SGD | $0.1520 | $0.1520 | $0.1560 | $0.1520 | $0.1530 | 6,051,300 | |
| 2024-07-03 | F83.SI | SGD | $0.1530 | $0.1500 | $0.1540 | $0.1530 | $0.1540 | 9,714,100 | |
| 2024-07-02 | F83.SI | SGD | $0.1500 | $0.1500 | $0.1530 | $0.1500 | $0.1510 | 6,325,900 | |
| 2024-07-01 | F83.SI | SGD | $0.1530 | $0.1510 | $0.1550 | $0.1520 | $0.1530 | 4,820,100 | |
| 2024-06-28 | F83.SI | SGD | $0.1510 | $0.1500 | $0.1550 | $0.1510 | $0.1520 | 8,274,800 | |
| 2024-06-27 | F83.SI | SGD | $0.1540 | $0.1540 | $0.1610 | $0.1530 | $0.1540 | 13,559,600 | |
| 2024-06-26 | F83.SI | SGD | $0.1580 | $0.1530 | $0.1580 | $0.1570 | $0.1580 | 7,065,900 | |
| 2024-06-25 | F83.SI | SGD | $0.1540 | $0.1530 | $0.1570 | $0.1540 | $0.1550 | 4,708,300 | |
| 2024-06-24 | F83.SI | SGD | $0.1560 | $0.1560 | $0.1590 | $0.1560 | $0.1570 | 6,849,200 | |
| 2024-06-21 | F83.SI | SGD | $0.1570 | $0.1520 | $0.1590 | $0.1560 | $0.1570 | 23,174,000 | |
| 2024-06-20 | F83.SI | SGD | $0.1510 | $0.1500 | $0.1530 | $0.1510 | $0.1520 | 5,224,900 | |
| 2024-06-19 | F83.SI | SGD | $0.1530 | $0.1510 | $0.1540 | $0.1520 | $0.1530 | 5,341,700 | |
| 2024-06-18 | F83.SI | SGD | $0.1500 | $0.1500 | $0.1560 | $0.1500 | $0.1510 | 7,068,200 | |
| 2024-06-14 | F83.SI | SGD | $0.1540 | $0.1530 | $0.1570 | $0.1540 | $0.1550 | 3,893,100 | |
| 2024-06-13 | F83.SI | SGD | $0.1560 | $0.1550 | $0.1580 | $0.1560 | $0.1570 | 5,324,100 | |
| 2024-06-12 | F83.SI | SGD | $0.1560 | $0.1550 | $0.1600 | $0.1550 | $0.1560 | 10,616,200 | |
| 2024-06-11 | F83.SI | SGD | $0.1600 | $0.1580 | $0.1630 | $0.1600 | $0.1610 | 9,323,700 | |
| 2024-06-10 | F83.SI | SGD | $0.1630 | $0.1620 | $0.1670 | $0.1620 | $0.1630 | 14,663,400 | |
| 2024-06-07 | F83.SI | SGD | $0.1650 | $0.1610 | $0.1660 | $0.1650 | $0.1660 | 15,433,600 | |
| 2024-06-06 | F83.SI | SGD | $0.1620 | $0.1600 | $0.1650 | $0.1620 | $0.1630 | 16,679,800 | |
| 2024-06-05 | F83.SI | SGD | $0.1600 | $0.1550 | $0.1620 | $0.1600 | $0.1610 | 13,172,200 | |
| 2024-06-04 | F83.SI | SGD | $0.1550 | $0.1540 | $0.1590 | $0.1540 | $0.1550 | 4,719,200 | |
| 2024-06-03 | F83.SI | SGD | $0.1590 | $0.1560 | $0.1600 | $0.1580 | $0.1590 | 6,990,800 | |
| 2024-05-31 | F83.SI | SGD | $0.1550 | $0.1540 | $0.1610 | $0.1550 | $0.1560 | 7,175,800 | |
| 2024-05-30 | F83.SI | SGD | $0.1600 | $0.1560 | $0.1640 | $0.1590 | $0.1600 | 18,680,700 | |
| 2024-05-29 | F83.SI | SGD | $0.1580 | $0.1490 | $0.1610 | $0.1580 | $0.1590 | 44,333,700 |