COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-07 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 777,800 | |
| 2022-02-04 | F83.SI | SGD | $0.2600 | $0.2450 | $0.2600 | $0.2550 | $0.2600 | 2,692,800 | |
| 2022-02-03 | F83.SI | SGD | $0.2450 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 376,100 | |
| 2022-01-31 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 159,600 | |
| 2022-01-28 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 211,800 | |
| 2022-01-27 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 464,700 | |
| 2022-01-26 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 221,500 | |
| 2022-01-25 | F83.SI | SGD | $0.2450 | $0.2450 | $0.2550 | $0.2450 | $0.2500 | 459,500 | |
| 2022-01-24 | F83.SI | SGD | $0.2450 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 685,000 | |
| 2022-01-21 | F83.SI | SGD | $0.2450 | $0.2450 | $0.2550 | $0.2450 | $0.2550 | 570,300 | |
| 2022-01-20 | F83.SI | SGD | $0.2550 | $0.2450 | $0.2550 | $0.2500 | $0.2550 | 816,900 | |
| 2022-01-19 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 551,200 | |
| 2022-01-18 | F83.SI | SGD | $0.2500 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 146,800 | |
| 2022-01-17 | F83.SI | SGD | $0.2500 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 199,500 | |
| 2022-01-14 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 439,600 | |
| 2022-01-13 | F83.SI | SGD | $0.2600 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 975,500 | |
| 2022-01-12 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 866,800 | |
| 2022-01-11 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 165,800 | |
| 2022-01-10 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 961,800 | |
| 2022-01-07 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 640,200 | |
| 2022-01-06 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 255,800 | |
| 2022-01-05 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 156,000 | |
| 2022-01-04 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 701,900 | |
| 2022-01-03 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 1,789,900 | |
| 2021-12-31 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2650 | $0.2550 | $0.2600 | 1,542,700 | |
| 2021-12-30 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 202,000 | |
| 2021-12-29 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 1,042,200 | |
| 2021-12-28 | F83.SI | SGD | $0.2600 | $0.2600 | $0.2650 | $0.2600 | $0.2650 | 1,550,400 | |
| 2021-12-27 | F83.SI | SGD | $0.2600 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 500,500 | |
| 2021-12-24 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 141,300 | |
| 2021-12-23 | F83.SI | SGD | $0.2500 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 657,700 | |
| 2021-12-22 | F83.SI | SGD | $0.2500 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 1,168,800 | |
| 2021-12-21 | F83.SI | SGD | $0.2500 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 260,200 | |
| 2021-12-20 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 1,257,400 | |
| 2021-12-17 | F83.SI | SGD | $0.2600 | $0.2600 | $0.2700 | $0.2600 | $0.2650 | 3,912,700 | |
| 2021-12-16 | F83.SI | SGD | $0.2600 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 2,391,400 | |
| 2021-12-15 | F83.SI | SGD | $0.2500 | $0.2400 | $0.2500 | $0.2450 | $0.2500 | 1,136,200 | |
| 2021-12-14 | F83.SI | SGD | $0.2450 | $0.2400 | $0.2450 | $0.2400 | $0.2450 | 219,600 | |
| 2021-12-13 | F83.SI | SGD | $0.2450 | $0.2400 | $0.2450 | $0.2400 | $0.2450 | 751,400 | |
| 2021-12-10 | F83.SI | SGD | $0.2400 | $0.2350 | $0.2400 | $0.2350 | $0.2400 | 512,000 | |
| 2021-12-09 | F83.SI | SGD | $0.2400 | $0.2350 | $0.2400 | $0.2350 | $0.2400 | 671,500 | |
| 2021-12-08 | F83.SI | SGD | $0.2350 | $0.2350 | $0.2400 | $0.2350 | $0.2400 | 1,159,200 | |
| 2021-12-07 | F83.SI | SGD | $0.2350 | $0.2350 | $0.2400 | $0.2350 | $0.2400 | 525,300 | |
| 2021-12-06 | F83.SI | SGD | $0.2350 | $0.2350 | $0.2400 | $0.2350 | $0.2400 | 341,900 | |
| 2021-12-03 | F83.SI | SGD | $0.2400 | $0.2350 | $0.2400 | $0.2350 | $0.2400 | 785,800 | |
| 2021-12-02 | F83.SI | SGD | $0.2400 | $0.2350 | $0.2400 | $0.2350 | $0.2400 | 1,821,900 | |
| 2021-12-01 | F83.SI | SGD | $0.2400 | $0.2350 | $0.2400 | $0.2350 | $0.2400 | 825,600 | |
| 2021-11-30 | F83.SI | SGD | $0.2350 | $0.2350 | $0.2450 | $0.2350 | $0.2400 | 863,000 | |
| 2021-11-29 | F83.SI | SGD | $0.2450 | $0.2350 | $0.2450 | $0.2400 | $0.2450 | 3,062,500 | |
| 2021-11-26 | F83.SI | SGD | $0.2400 | $0.2400 | $0.2550 | $0.2400 | $0.2450 | 4,160,100 |