COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-11-25 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 1,105,300 | |
| 2021-11-24 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2550 | $0.2450 | $0.2500 | 4,028,600 | |
| 2021-11-23 | F83.SI | SGD | $0.2450 | $0.2450 | $0.2550 | $0.2450 | $0.2500 | 2,426,700 | |
| 2021-11-22 | F83.SI | SGD | $0.2500 | $0.2500 | $0.2550 | $0.2500 | $0.2550 | 2,134,900 | |
| 2021-11-19 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 1,302,400 | |
| 2021-11-18 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 968,400 | |
| 2021-11-17 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 1,383,400 | |
| 2021-11-16 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2650 | $0.2550 | $0.2600 | 1,777,100 | |
| 2021-11-15 | F83.SI | SGD | $0.2650 | $0.2550 | $0.2650 | $0.2600 | $0.2650 | 2,453,300 | |
| 2021-11-12 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2600 | $0.2550 | $0.2600 | 1,355,500 | |
| 2021-11-11 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2650 | $0.2550 | $0.2600 | 1,632,300 | |
| 2021-11-10 | F83.SI | SGD | $0.2600 | $0.2600 | $0.2700 | $0.2600 | $0.2650 | 1,313,800 | |
| 2021-11-09 | F83.SI | SGD | $0.2650 | $0.2650 | $0.2700 | $0.2650 | $0.2700 | 571,800 | |
| 2021-11-08 | F83.SI | SGD | $0.2700 | $0.2650 | $0.2700 | $0.2650 | $0.2700 | 1,403,400 | |
| 2021-11-05 | F83.SI | SGD | $0.2650 | $0.2650 | $0.2700 | $0.2650 | $0.2700 | 1,389,900 | |
| 2021-11-03 | F83.SI | SGD | $0.2650 | $0.2650 | $0.2700 | $0.2650 | $0.2700 | 644,600 | |
| 2021-11-02 | F83.SI | SGD | $0.2700 | $0.2650 | $0.2700 | $0.2650 | $0.2700 | 1,374,500 | |
| 2021-11-01 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2750 | $0.2700 | $0.2750 | 621,200 | |
| 2021-10-29 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2750 | $0.2700 | $0.2750 | 1,994,200 | |
| 2021-10-28 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2800 | $0.2700 | $0.2750 | 834,600 | |
| 2021-10-27 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2800 | $0.2750 | $0.2800 | 2,371,200 | |
| 2021-10-26 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 438,100 | |
| 2021-10-25 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 471,900 | |
| 2021-10-22 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 1,328,600 | |
| 2021-10-21 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,145,000 | |
| 2021-10-20 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 841,400 | |
| 2021-10-19 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 774,900 | |
| 2021-10-18 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,109,800 | |
| 2021-10-15 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 581,600 | |
| 2021-10-14 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 385,000 | |
| 2021-10-13 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 984,400 | |
| 2021-10-12 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 578,800 | |
| 2021-10-11 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 840,200 | |
| 2021-10-08 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 1,416,800 | |
| 2021-10-07 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,555,800 | |
| 2021-10-06 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 927,700 | |
| 2021-10-05 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 1,707,200 | |
| 2021-10-04 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 4,368,700 | |
| 2021-10-01 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2950 | $0.2800 | $0.2850 | 7,163,900 | |
| 2021-09-30 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 830,300 | |
| 2021-09-29 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 750,700 | |
| 2021-09-28 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 1,330,400 | |
| 2021-09-27 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2850 | 1,061,700 | |
| 2021-09-24 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 1,367,900 | |
| 2021-09-23 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,226,700 | |
| 2021-09-22 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 727,400 | |
| 2021-09-21 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2800 | $0.2850 | 1,626,900 | |
| 2021-09-20 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 2,148,300 | |
| 2021-09-17 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,060,500 | |
| 2021-09-16 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 1,080,100 |