COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-04-20 | F83.SI | SGD | $0.2400 | $0.2400 | $0.2500 | $0.2400 | $0.2450 | 1,011,200 | |
| 2022-04-19 | F83.SI | SGD | $0.2400 | $0.2400 | $0.2450 | $0.2400 | $0.2450 | 2,560,500 | |
| 2022-04-18 | F83.SI | SGD | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $0.2500 | 479,800 | |
| 2022-04-14 | F83.SI | SGD | $0.2450 | $0.2450 | $0.2550 | $0.2450 | $0.2500 | 1,346,400 | |
| 2022-04-13 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2550 | $0.2450 | $0.2500 | 1,268,100 | |
| 2022-04-12 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2550 | $0.2500 | $0.2550 | 2,643,800 | |
| 2022-04-11 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 491,300 | |
| 2022-04-08 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2500 | $0.2550 | 1,392,000 | |
| 2022-04-07 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 1,149,900 | |
| 2022-04-06 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 117,400 | |
| 2022-04-05 | F83.SI | SGD | $0.2500 | $0.2500 | $0.2600 | $0.2500 | $0.2550 | 1,981,900 | |
| 2022-04-04 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 882,600 | |
| 2022-04-01 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2550 | $0.2500 | $0.2550 | 1,533,700 | |
| 2022-03-31 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 400,400 | |
| 2022-03-30 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 846,100 | |
| 2022-03-29 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2500 | $0.2550 | 938,000 | |
| 2022-03-28 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 1,511,200 | |
| 2022-03-25 | F83.SI | SGD | $0.2600 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 2,550,000 | |
| 2022-03-24 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 387,200 | |
| 2022-03-23 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 363,800 | |
| 2022-03-22 | F83.SI | SGD | $0.2500 | $0.2500 | $0.2600 | $0.2500 | $0.2550 | 1,188,700 | |
| 2022-03-21 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2500 | $0.2550 | 6,060,500 | |
| 2022-03-18 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2550 | $0.2450 | $0.2500 | 891,900 | |
| 2022-03-17 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2550 | $0.2450 | $0.2500 | 2,075,400 | |
| 2022-03-16 | F83.SI | SGD | $0.2500 | $0.2400 | $0.2500 | $0.2450 | $0.2500 | 1,585,800 | |
| 2022-03-15 | F83.SI | SGD | $0.2400 | $0.2400 | $0.2450 | $0.2400 | $0.2450 | 1,601,200 | |
| 2022-03-14 | F83.SI | SGD | $0.2450 | $0.2400 | $0.2500 | $0.2450 | $0.2500 | 1,244,200 | |
| 2022-03-11 | F83.SI | SGD | $0.2450 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 650,700 | |
| 2022-03-10 | F83.SI | SGD | $0.2450 | $0.2450 | $0.2550 | $0.2450 | $0.2550 | 2,419,400 | |
| 2022-03-09 | F83.SI | SGD | $0.2450 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 1,522,600 | |
| 2022-03-08 | F83.SI | SGD | $0.2450 | $0.2450 | $0.2550 | $0.2450 | $0.2500 | 1,850,300 | |
| 2022-03-07 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2500 | $0.2550 | 3,000,300 | |
| 2022-03-04 | F83.SI | SGD | $0.2650 | $0.2600 | $0.2750 | $0.2600 | $0.2650 | 3,945,800 | |
| 2022-03-03 | F83.SI | SGD | $0.2750 | $0.2550 | $0.2750 | $0.2700 | $0.2750 | 10,498,500 | |
| 2022-03-02 | F83.SI | SGD | $0.2600 | $0.2500 | $0.2650 | $0.2550 | $0.2600 | 8,737,600 | |
| 2022-03-01 | F83.SI | SGD | $0.2550 | $0.2450 | $0.2550 | $0.2500 | $0.2550 | 1,293,800 | |
| 2022-02-28 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 1,467,200 | |
| 2022-02-25 | F83.SI | SGD | $0.2500 | $0.2400 | $0.2550 | $0.2450 | $0.2500 | 2,275,500 | |
| 2022-02-24 | F83.SI | SGD | $0.2400 | $0.2350 | $0.2550 | $0.2350 | $0.2400 | 2,721,300 | |
| 2022-02-23 | F83.SI | SGD | $0.2500 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 355,100 | |
| 2022-02-22 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 233,900 | |
| 2022-02-21 | F83.SI | SGD | $0.2600 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 607,300 | |
| 2022-02-18 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 372,000 | |
| 2022-02-17 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 936,600 | |
| 2022-02-16 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 1,205,600 | |
| 2022-02-15 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2500 | $0.2550 | 963,300 | |
| 2022-02-14 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 1,039,100 | |
| 2022-02-11 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 876,400 | |
| 2022-02-10 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2650 | $0.2550 | $0.2600 | 1,357,700 | |
| 2022-02-09 | F83.SI | SGD | $0.2650 | $0.2600 | $0.2650 | $0.2600 | $0.2650 | 2,720,700 |