COSCO SHP SG
Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
---|---|---|---|---|---|---|---|---|---|
2022-11-23 | F83.SI | SGD | $0.1710 | $0.1700 | $0.1720 | $0.1710 | $0.1720 | 432,800 | |
2022-11-22 | F83.SI | SGD | $0.1720 | $0.1710 | $0.1720 | $0.1710 | $0.1720 | 804,400 | |
2022-11-21 | F83.SI | SGD | $0.1710 | $0.1700 | $0.1730 | $0.1710 | $0.1720 | 1,417,600 | |
2022-11-18 | F83.SI | SGD | $0.1730 | $0.1730 | $0.1770 | $0.1730 | $0.1740 | 1,600,400 | |
2022-11-17 | F83.SI | SGD | $0.1760 | $0.1740 | $0.1760 | $0.1750 | $0.1760 | 1,109,100 | |
2022-11-16 | F83.SI | SGD | $0.1740 | $0.1730 | $0.1760 | $0.1730 | $0.1740 | 816,800 | |
2022-11-15 | F83.SI | SGD | $0.1750 | $0.1750 | $0.1790 | $0.1750 | $0.1760 | 1,325,700 | |
2022-11-14 | F83.SI | SGD | $0.1780 | $0.1740 | $0.1810 | $0.1780 | $0.1790 | 2,651,400 | |
2022-11-11 | F83.SI | SGD | $0.1740 | $0.1720 | $0.1760 | $0.1730 | $0.1740 | 1,107,800 | |
2022-11-10 | F83.SI | SGD | $0.1690 | $0.1690 | $0.1720 | $0.1690 | $0.1700 | 1,052,480 | |
2022-11-09 | F83.SI | SGD | $0.1720 | $0.1700 | $0.1730 | $0.1710 | $0.1720 | 665,700 | |
2022-11-08 | F83.SI | SGD | $0.1710 | $0.1710 | $0.1790 | $0.1710 | $0.1730 | 2,380,300 | |
2022-11-07 | F83.SI | SGD | $0.1770 | $0.1740 | $0.1800 | $0.1770 | $0.1780 | 3,758,400 | |
2022-11-04 | F83.SI | SGD | $0.1730 | $0.1630 | $0.1750 | $0.1730 | $0.1740 | 4,513,500 | |
2022-11-03 | F83.SI | SGD | $0.1630 | $0.1630 | $0.1640 | $0.1620 | $0.1640 | 343,100 | |
2022-11-02 | F83.SI | SGD | $0.1640 | $0.1640 | $0.1660 | $0.1640 | $0.1650 | 501,500 | |
2022-11-01 | F83.SI | SGD | $0.1650 | $0.1630 | $0.1660 | $0.1650 | $0.1660 | 1,795,600 | |
2022-10-31 | F83.SI | SGD | $0.1620 | $0.1620 | $0.1640 | $0.1620 | $0.1630 | 935,700 | |
2022-10-28 | F83.SI | SGD | $0.1620 | $0.1620 | $0.1630 | $0.1620 | $0.1630 | 159,300 | |
2022-10-27 | F83.SI | SGD | $0.1630 | $0.1610 | $0.1640 | $0.1620 | $0.1630 | 659,000 | |
2022-10-26 | F83.SI | SGD | $0.1610 | $0.1610 | $0.1640 | $0.1610 | $0.1620 | 1,049,500 | |
2022-10-25 | F83.SI | SGD | $0.1620 | $0.1620 | $0.1650 | $0.1620 | $0.1630 | 779,800 | |
2022-10-21 | F83.SI | SGD | $0.1630 | $0.1630 | $0.1650 | $0.1630 | $0.1640 | 533,600 | |
2022-10-20 | F83.SI | SGD | $0.1650 | $0.1650 | $0.1680 | $0.1650 | $0.1660 | 438,500 | |
2022-10-19 | F83.SI | SGD | $0.1650 | $0.1650 | $0.1680 | $0.1650 | $0.1660 | 653,200 | |
2022-10-18 | F83.SI | SGD | $0.1650 | $0.1650 | $0.1680 | $0.1650 | $0.1670 | 468,600 | |
2022-10-17 | F83.SI | SGD | $0.1670 | $0.1650 | $0.1670 | $0.1660 | $0.1670 | 436,600 | |
2022-10-14 | F83.SI | SGD | $0.1680 | $0.1670 | $0.1690 | $0.1670 | $0.1680 | 619,200 | |
2022-10-13 | F83.SI | SGD | $0.1670 | $0.1670 | $0.1710 | $0.1670 | $0.1680 | 649,400 | |
2022-10-12 | F83.SI | SGD | $0.1700 | $0.1680 | $0.1710 | $0.1700 | $0.1710 | 832,000 | |
2022-10-11 | F83.SI | SGD | $0.1690 | $0.1680 | $0.1700 | $0.1690 | $0.1700 | 250,800 | |
2022-10-10 | F83.SI | SGD | $0.1680 | $0.1680 | $0.1730 | $0.1680 | $0.1710 | 401,300 | |
2022-10-07 | F83.SI | SGD | $0.1730 | $0.1710 | $0.1730 | $0.1720 | $0.1730 | 437,200 | |
2022-10-06 | F83.SI | SGD | $0.1720 | $0.1700 | $0.1720 | $0.1710 | $0.1720 | 846,100 | |
2022-10-05 | F83.SI | SGD | $0.1720 | $0.1700 | $0.1720 | $0.1700 | $0.1720 | 463,400 | |
2022-10-04 | F83.SI | SGD | $0.1690 | $0.1690 | $0.1710 | $0.1690 | $0.1700 | 813,500 | |
2022-10-03 | F83.SI | SGD | $0.1680 | $0.1680 | $0.1720 | $0.1680 | $0.1700 | 1,581,500 | |
2022-09-30 | F83.SI | SGD | $0.1730 | $0.1720 | $0.1740 | $0.1730 | $0.1740 | 977,800 | |
2022-09-29 | F83.SI | SGD | $0.1740 | $0.1720 | $0.1760 | $0.1730 | $0.1740 | 997,700 | |
2022-09-28 | F83.SI | SGD | $0.1750 | $0.1740 | $0.1790 | $0.1740 | $0.1750 | 2,390,100 | |
2022-09-27 | F83.SI | SGD | $0.1780 | $0.1770 | $0.1800 | $0.1780 | $0.1790 | 1,093,900 | |
2022-09-26 | F83.SI | SGD | $0.1810 | $0.1780 | $0.1810 | $0.1800 | $0.1810 | 1,684,800 | |
2022-09-23 | F83.SI | SGD | $0.1810 | $0.1810 | $0.1850 | $0.1810 | $0.1830 | 1,714,500 | |
2022-09-22 | F83.SI | SGD | $0.1820 | $0.1810 | $0.1830 | $0.1820 | $0.1830 | 594,400 | |
2022-09-21 | F83.SI | SGD | $0.1840 | $0.1820 | $0.1850 | $0.1830 | $0.1840 | 911,100 | |
2022-09-20 | F83.SI | SGD | $0.1840 | $0.1830 | $0.1840 | $0.1840 | $0.1850 | 551,100 | |
2022-09-19 | F83.SI | SGD | $0.1840 | $0.1840 | $0.1860 | $0.1840 | $0.1850 | 615,600 | |
2022-09-16 | F83.SI | SGD | $0.1870 | $0.1850 | $0.1870 | $0.1850 | $0.1870 | 97,000 | |
2022-09-15 | F83.SI | SGD | $0.1860 | $0.1860 | $0.1880 | $0.1860 | $0.1870 | 630,900 | |
2022-09-14 | F83.SI | SGD | $0.1860 | $0.1840 | $0.1860 | $0.1850 | $0.1860 | 764,000 |