COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-01-02 | F83.SI | SGD | $0.1490 | $0.1310 | $0.1500 | $0.1490 | $0.1500 | 20,158,400 | |
| 2023-12-29 | F83.SI | SGD | $0.1320 | $0.1320 | $0.1330 | $0.1320 | $0.1330 | 2,814,500 | |
| 2023-12-28 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1350 | $0.1320 | $0.1330 | 3,014,600 | |
| 2023-12-27 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1350 | $0.1330 | $0.1340 | 2,937,100 | |
| 2023-12-26 | F83.SI | SGD | $0.1320 | $0.1320 | $0.1340 | $0.1320 | $0.1330 | 2,046,700 | |
| 2023-12-22 | F83.SI | SGD | $0.1330 | $0.1310 | $0.1360 | $0.1320 | $0.1330 | 3,188,800 | |
| 2023-12-21 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1370 | $0.1340 | $0.1350 | 4,571,800 | |
| 2023-12-20 | F83.SI | SGD | $0.1380 | $0.1340 | $0.1390 | $0.1370 | $0.1380 | 10,522,800 | |
| 2023-12-19 | F83.SI | SGD | $0.1310 | $0.1210 | $0.1310 | $0.1310 | $0.1320 | 6,835,200 | |
| 2023-12-18 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1220 | $0.1200 | $0.1220 | 560,400 | |
| 2023-12-15 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1240 | $0.1200 | $0.1210 | 1,456,600 | |
| 2023-12-14 | F83.SI | SGD | $0.1220 | $0.1200 | $0.1240 | $0.1210 | $0.1220 | 2,316,700 | |
| 2023-12-13 | F83.SI | SGD | $0.1210 | $0.1190 | $0.1220 | $0.1200 | $0.1210 | 570,500 | |
| 2023-12-12 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 82,600 | |
| 2023-12-11 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1250 | $0.1210 | $0.1230 | 1,103,300 | |
| 2023-12-08 | F83.SI | SGD | $0.1220 | $0.1180 | $0.1230 | $0.1210 | $0.1220 | 2,327,900 | |
| 2023-12-07 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 557,700 | |
| 2023-12-06 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1200 | $0.1180 | $0.1190 | 690,400 | |
| 2023-12-05 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1220 | $0.1170 | $0.1180 | 1,456,800 | |
| 2023-12-04 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1240 | $0.1200 | $0.1220 | 1,110,700 | |
| 2023-12-01 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 243,800 | |
| 2023-11-30 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1250 | $0.1220 | $0.1230 | 930,000 | |
| 2023-11-29 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1250 | $0.1220 | $0.1230 | 774,800 | |
| 2023-11-28 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 583,900 | |
| 2023-11-27 | F83.SI | SGD | $0.1240 | $0.1240 | $0.1270 | $0.1240 | $0.1250 | 1,345,300 | |
| 2023-11-24 | F83.SI | SGD | $0.1270 | $0.1250 | $0.1290 | $0.1260 | $0.1270 | 1,137,000 | |
| 2023-11-23 | F83.SI | SGD | $0.1280 | $0.1280 | $0.1300 | $0.1280 | $0.1290 | 804,800 | |
| 2023-11-22 | F83.SI | SGD | $0.1280 | $0.1250 | $0.1300 | $0.1280 | $0.1290 | 1,597,400 | |
| 2023-11-21 | F83.SI | SGD | $0.1250 | $0.1250 | $0.1310 | $0.1250 | $0.1260 | 2,211,100 | |
| 2023-11-20 | F83.SI | SGD | $0.1290 | $0.1290 | $0.1340 | $0.1290 | $0.1300 | 1,390,600 | |
| 2023-11-17 | F83.SI | SGD | $0.1340 | $0.1330 | $0.1350 | $0.1330 | $0.1340 | 757,000 | |
| 2023-11-16 | F83.SI | SGD | $0.1340 | $0.1310 | $0.1350 | $0.1330 | $0.1340 | 1,133,900 | |
| 2023-11-15 | F83.SI | SGD | $0.1340 | $0.1270 | $0.1340 | $0.1330 | $0.1340 | 2,728,700 | |
| 2023-11-14 | F83.SI | SGD | $0.1290 | $0.1240 | $0.1300 | $0.1280 | $0.1290 | 1,172,100 | |
| 2023-11-10 | F83.SI | SGD | $0.1250 | $0.1230 | $0.1250 | $0.1240 | $0.1250 | 707,200 | |
| 2023-11-09 | F83.SI | SGD | $0.1230 | $0.1230 | $0.1290 | $0.1230 | $0.1250 | 1,700,200 | |
| 2023-11-08 | F83.SI | SGD | $0.1280 | $0.1280 | $0.1310 | $0.1280 | $0.1290 | 1,007,200 | |
| 2023-11-07 | F83.SI | SGD | $0.1290 | $0.1290 | $0.1340 | $0.1290 | $0.1300 | 1,262,600 | |
| 2023-11-06 | F83.SI | SGD | $0.1340 | $0.1230 | $0.1340 | $0.1330 | $0.1340 | 3,829,700 | |
| 2023-11-03 | F83.SI | SGD | $0.1240 | $0.1220 | $0.1270 | $0.1230 | $0.1240 | 3,990,100 | |
| 2023-11-02 | F83.SI | SGD | $0.1210 | $0.1170 | $0.1220 | $0.1210 | $0.1220 | 2,449,700 | |
| 2023-11-01 | F83.SI | SGD | $0.1180 | $0.1160 | $0.1180 | $0.1160 | $0.1180 | 555,100 | |
| 2023-10-31 | F83.SI | SGD | $0.1170 | $0.1120 | $0.1180 | $0.1150 | $0.1170 | 2,977,700 | |
| 2023-10-30 | F83.SI | SGD | $0.1120 | $0.1110 | $0.1120 | $0.1110 | $0.1120 | 384,000 | |
| 2023-10-27 | F83.SI | SGD | $0.1120 | $0.1080 | $0.1130 | $0.1110 | $0.1120 | 1,017,900 | |
| 2023-10-26 | F83.SI | SGD | $0.1100 | $0.1080 | $0.1110 | $0.1090 | $0.1100 | 481,100 | |
| 2023-10-25 | F83.SI | SGD | $0.1110 | $0.1100 | $0.1120 | $0.1100 | $0.1110 | 264,200 | |
| 2023-10-24 | F83.SI | SGD | $0.1100 | $0.1090 | $0.1120 | $0.1100 | $0.1110 | 543,300 | |
| 2023-10-23 | F83.SI | SGD | $0.1100 | $0.1100 | $0.1130 | $0.1100 | $0.1110 | 557,200 | |
| 2023-10-20 | F83.SI | SGD | $0.1130 | $0.1110 | $0.1140 | $0.1110 | $0.1130 | 416,600 |