COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-04 | F83.SI | SGD | $0.1860 | $0.1860 | $0.1890 | $0.1860 | $0.1870 | 1,401,200 | |
| 2022-07-01 | F83.SI | SGD | $0.1870 | $0.1860 | $0.1890 | $0.1870 | $0.1890 | 1,159,900 | |
| 2022-06-30 | F83.SI | SGD | $0.1860 | $0.1860 | $0.1920 | $0.1860 | $0.1870 | 2,707,900 | |
| 2022-06-29 | F83.SI | SGD | $0.1900 | $0.1890 | $0.1950 | $0.1900 | $0.1910 | 3,359,000 | |
| 2022-06-28 | F83.SI | SGD | $0.1930 | $0.1880 | $0.1940 | $0.1930 | $0.1940 | 2,520,100 | |
| 2022-06-27 | F83.SI | SGD | $0.1910 | $0.1860 | $0.1940 | $0.1910 | $0.1920 | 5,085,100 | |
| 2022-06-24 | F83.SI | SGD | $0.1870 | $0.1840 | $0.1870 | $0.1860 | $0.1870 | 1,419,800 | |
| 2022-06-23 | F83.SI | SGD | $0.1830 | $0.1820 | $0.1860 | $0.1820 | $0.1830 | 2,151,000 | |
| 2022-06-22 | F83.SI | SGD | $0.1840 | $0.1840 | $0.1920 | $0.1840 | $0.1850 | 6,156,100 | |
| 2022-06-21 | F83.SI | SGD | $0.1910 | $0.1800 | $0.1950 | $0.1900 | $0.1910 | 11,718,700 | |
| 2022-06-20 | F83.SI | SGD | $0.1780 | $0.1760 | $0.1820 | $0.1780 | $0.1800 | 5,234,000 | |
| 2022-06-17 | F83.SI | SGD | $0.1810 | $0.1800 | $0.1880 | $0.1810 | $0.1830 | 14,523,000 | |
| 2022-06-16 | F83.SI | SGD | $0.1850 | $0.1850 | $0.1920 | $0.1850 | $0.1860 | 7,614,700 | |
| 2022-06-15 | F83.SI | SGD | $0.1910 | $0.1900 | $0.1950 | $0.1900 | $0.1910 | 3,814,800 | |
| 2022-06-14 | F83.SI | SGD | $0.1930 | $0.1930 | $0.1970 | $0.1930 | $0.1940 | 2,998,100 | |
| 2022-06-13 | F83.SI | SGD | $0.1950 | $0.1950 | $0.2000 | $0.1950 | $0.1960 | 3,182,500 | |
| 2022-06-10 | F83.SI | SGD | $0.2000 | $0.1960 | $0.2050 | $0.1990 | $0.2000 | 4,375,800 | |
| 2022-06-09 | F83.SI | SGD | $0.2000 | $0.1980 | $0.2050 | $0.1990 | $0.2000 | 4,057,500 | |
| 2022-06-08 | F83.SI | SGD | $0.2000 | $0.1990 | $0.2050 | $0.1990 | $0.2000 | 5,435,900 | |
| 2022-06-07 | F83.SI | SGD | $0.2000 | $0.1980 | $0.2050 | $0.1990 | $0.2000 | 4,740,200 | |
| 2022-06-06 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 3,930,200 | |
| 2022-06-03 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 3,471,100 | |
| 2022-06-02 | F83.SI | SGD | $0.2100 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 7,834,700 | |
| 2022-06-01 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 9,865,946 | |
| 2022-05-31 | F83.SI | SGD | $0.1990 | $0.1850 | $0.2100 | $0.1990 | $0.2000 | 43,183,900 | |
| 2022-05-30 | F83.SI | SGD | $0.1850 | $0.1820 | $0.1880 | $0.1850 | $0.1860 | 7,144,400 | |
| 2022-05-27 | F83.SI | SGD | $0.1850 | $0.1820 | $0.1900 | $0.1840 | $0.1850 | 11,345,100 | |
| 2022-05-26 | F83.SI | SGD | $0.1880 | $0.1860 | $0.1910 | $0.1870 | $0.1880 | 5,415,300 | |
| 2022-05-25 | F83.SI | SGD | $0.1870 | $0.1860 | $0.1920 | $0.1870 | $0.1880 | 9,808,700 | |
| 2022-05-24 | F83.SI | SGD | $0.1910 | $0.1910 | $0.1940 | $0.1900 | $0.1910 | 3,513,200 | |
| 2022-05-23 | F83.SI | SGD | $0.1910 | $0.1910 | $0.1960 | $0.1910 | $0.1920 | 3,005,500 | |
| 2022-05-20 | F83.SI | SGD | $0.1940 | $0.1910 | $0.1950 | $0.1940 | $0.1950 | 3,765,900 | |
| 2022-05-19 | F83.SI | SGD | $0.1930 | $0.1920 | $0.1970 | $0.1930 | $0.1940 | 3,946,100 | |
| 2022-05-18 | F83.SI | SGD | $0.1980 | $0.1970 | $0.2050 | $0.1980 | $0.1990 | 6,702,700 | |
| 2022-05-17 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 2,598,500 | |
| 2022-05-13 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2200 | $0.2050 | $0.2100 | 6,340,400 | |
| 2022-05-12 | F83.SI | SGD | $0.2200 | $0.2200 | $0.2300 | $0.2200 | $0.2250 | 911,900 | |
| 2022-05-11 | F83.SI | SGD | $0.2300 | $0.2200 | $0.2300 | $0.2250 | $0.2300 | 1,003,200 | |
| 2022-05-10 | F83.SI | SGD | $0.2250 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 544,200 | |
| 2022-05-09 | F83.SI | SGD | $0.2250 | $0.2200 | $0.2300 | $0.2250 | $0.2300 | 1,205,900 | |
| 2022-05-06 | F83.SI | SGD | $0.2250 | $0.2250 | $0.2350 | $0.2250 | $0.2300 | 1,899,800 | |
| 2022-05-05 | F83.SI | SGD | $0.2350 | $0.2300 | $0.2400 | $0.2300 | $0.2350 | 3,305,100 | |
| 2022-05-04 | F83.SI | SGD | $0.2350 | $0.2350 | $0.2450 | $0.2350 | $0.2400 | 1,019,200 | |
| 2022-04-29 | F83.SI | SGD | $0.2450 | $0.2350 | $0.2450 | $0.2400 | $0.2450 | 1,499,500 | |
| 2022-04-28 | F83.SI | SGD | $0.2400 | $0.2400 | $0.2450 | $0.2400 | $0.2450 | 1,000,600 | |
| 2022-04-27 | F83.SI | SGD | $0.2400 | $0.2400 | $0.2450 | $0.2400 | $0.2450 | 710,600 | |
| 2022-04-26 | F83.SI | SGD | $0.2400 | $0.2400 | $0.2450 | $0.2400 | $0.2450 | 744,000 | |
| 2022-04-25 | F83.SI | SGD | $0.2450 | $0.2400 | $0.2450 | $0.2400 | $0.2450 | 378,000 | |
| 2022-04-22 | F83.SI | SGD | $0.2400 | $0.2400 | $0.2450 | $0.2400 | $0.2450 | 774,900 | |
| 2022-04-21 | F83.SI | SGD | $0.2450 | $0.2400 | $0.2500 | $0.2450 | $0.2500 | 1,165,000 |