COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-05 | F83.SI | SGD | $0.3000 | $0.2950 | $0.3050 | $0.3000 | $0.3050 | 1,358,600 | |
| 2021-07-02 | F83.SI | SGD | $0.3000 | $0.3000 | $0.3050 | $0.3000 | $0.3050 | 701,800 | |
| 2021-07-01 | F83.SI | SGD | $0.3050 | $0.2950 | $0.3050 | $0.3000 | $0.3050 | 1,379,300 | |
| 2021-06-30 | F83.SI | SGD | $0.2950 | $0.2950 | $0.3050 | $0.2950 | $0.3000 | 2,854,800 | |
| 2021-06-29 | F83.SI | SGD | $0.2950 | $0.2950 | $0.3000 | $0.2950 | $0.3000 | 1,979,000 | |
| 2021-06-28 | F83.SI | SGD | $0.3000 | $0.3000 | $0.3100 | $0.3000 | $0.3050 | 2,468,500 | |
| 2021-06-25 | F83.SI | SGD | $0.3100 | $0.3050 | $0.3100 | $0.3050 | $0.3100 | 1,220,000 | |
| 2021-06-24 | F83.SI | SGD | $0.3100 | $0.3050 | $0.3150 | $0.3050 | $0.3100 | 3,355,900 | |
| 2021-06-23 | F83.SI | SGD | $0.3050 | $0.3050 | $0.3150 | $0.3050 | $0.3100 | 3,320,300 | |
| 2021-06-22 | F83.SI | SGD | $0.3050 | $0.3050 | $0.3150 | $0.3050 | $0.3100 | 2,255,900 | |
| 2021-06-21 | F83.SI | SGD | $0.3100 | $0.3000 | $0.3100 | $0.3050 | $0.3100 | 2,201,600 | |
| 2021-06-18 | F83.SI | SGD | $0.3100 | $0.3050 | $0.3100 | $0.3050 | $0.3100 | 700,800 | |
| 2021-06-17 | F83.SI | SGD | $0.3100 | $0.3050 | $0.3100 | $0.3100 | $0.3150 | 2,738,800 | |
| 2021-06-16 | F83.SI | SGD | $0.3050 | $0.3050 | $0.3200 | $0.3050 | $0.3100 | 3,517,300 | |
| 2021-06-15 | F83.SI | SGD | $0.3200 | $0.3150 | $0.3200 | $0.3150 | $0.3200 | 548,600 | |
| 2021-06-14 | F83.SI | SGD | $0.3150 | $0.3150 | $0.3200 | $0.3150 | $0.3200 | 2,115,100 | |
| 2021-06-11 | F83.SI | SGD | $0.3200 | $0.3150 | $0.3200 | $0.3150 | $0.3200 | 2,923,800 | |
| 2021-06-10 | F83.SI | SGD | $0.3200 | $0.3100 | $0.3250 | $0.3150 | $0.3200 | 8,344,800 | |
| 2021-06-09 | F83.SI | SGD | $0.3100 | $0.3100 | $0.3150 | $0.3100 | $0.3150 | 915,300 | |
| 2021-06-08 | F83.SI | SGD | $0.3150 | $0.3100 | $0.3200 | $0.3100 | $0.3150 | 2,181,800 | |
| 2021-06-07 | F83.SI | SGD | $0.3100 | $0.3100 | $0.3200 | $0.3100 | $0.3150 | 4,135,400 | |
| 2021-06-04 | F83.SI | SGD | $0.3100 | $0.3100 | $0.3150 | $0.3100 | $0.3150 | 1,142,500 | |
| 2021-06-03 | F83.SI | SGD | $0.3150 | $0.3100 | $0.3150 | $0.3100 | $0.3150 | 2,077,600 | |
| 2021-06-02 | F83.SI | SGD | $0.3100 | $0.3100 | $0.3150 | $0.3100 | $0.3150 | 1,442,800 | |
| 2021-06-01 | F83.SI | SGD | $0.3150 | $0.3100 | $0.3200 | $0.3150 | $0.3200 | 5,477,700 | |
| 2021-05-31 | F83.SI | SGD | $0.3100 | $0.3100 | $0.3200 | $0.3100 | $0.3150 | 5,612,500 | |
| 2021-05-28 | F83.SI | SGD | $0.3150 | $0.3100 | $0.3150 | $0.3100 | $0.3150 | 1,910,500 | |
| 2021-05-27 | F83.SI | SGD | $0.3100 | $0.3000 | $0.3150 | $0.3100 | $0.3150 | 11,407,400 | |
| 2021-05-25 | F83.SI | SGD | $0.3000 | $0.2950 | $0.3050 | $0.3000 | $0.3050 | 5,318,300 | |
| 2021-05-24 | F83.SI | SGD | $0.2950 | $0.2950 | $0.3000 | $0.2950 | $0.3000 | 900,400 | |
| 2021-05-21 | F83.SI | SGD | $0.3000 | $0.2900 | $0.3050 | $0.2950 | $0.3000 | 6,905,400 | |
| 2021-05-20 | F83.SI | SGD | $0.2950 | $0.2950 | $0.3050 | $0.2950 | $0.3000 | 4,631,800 | |
| 2021-05-19 | F83.SI | SGD | $0.2950 | $0.2950 | $0.3050 | $0.2950 | $0.3000 | 3,663,100 | |
| 2021-05-18 | F83.SI | SGD | $0.3050 | $0.2950 | $0.3100 | $0.3050 | $0.3100 | 5,818,900 | |
| 2021-05-17 | F83.SI | SGD | $0.3000 | $0.2900 | $0.3000 | $0.2950 | $0.3000 | 1,721,600 | |
| 2021-05-14 | F83.SI | SGD | $0.2900 | $0.2900 | $0.3150 | $0.2900 | $0.2950 | 13,149,200 | |
| 2021-05-12 | F83.SI | SGD | $0.3050 | $0.3050 | $0.3200 | $0.3050 | $0.3100 | 8,701,200 | |
| 2021-05-11 | F83.SI | SGD | $0.3050 | $0.3050 | $0.3150 | $0.3050 | $0.3100 | 5,864,300 | |
| 2021-05-10 | F83.SI | SGD | $0.3150 | $0.3150 | $0.3250 | $0.3150 | $0.3200 | 5,403,200 | |
| 2021-05-07 | F83.SI | SGD | $0.3200 | $0.3200 | $0.3300 | $0.3200 | $0.3250 | 4,673,800 | |
| 2021-05-06 | F83.SI | SGD | $0.3200 | $0.3200 | $0.3300 | $0.3200 | $0.3250 | 6,518,400 | |
| 2021-05-05 | F83.SI | SGD | $0.3150 | $0.3150 | $0.3250 | $0.3150 | $0.3200 | 7,964,500 | |
| 2021-05-04 | F83.SI | SGD | $0.3250 | $0.3250 | $0.3300 | $0.3250 | $0.3300 | 2,816,900 | |
| 2021-05-03 | F83.SI | SGD | $0.3300 | $0.3200 | $0.3350 | $0.3250 | $0.3300 | 7,526,300 | |
| 2021-04-30 | F83.SI | SGD | $0.3300 | $0.3300 | $0.3400 | $0.3300 | $0.3350 | 7,181,600 | |
| 2021-04-29 | F83.SI | SGD | $0.3350 | $0.3300 | $0.3450 | $0.3350 | $0.3400 | 10,147,000 | |
| 2021-04-28 | F83.SI | SGD | $0.3350 | $0.3300 | $0.3400 | $0.3300 | $0.3350 | 9,063,200 | |
| 2021-04-27 | F83.SI | SGD | $0.3400 | $0.3250 | $0.3400 | $0.3350 | $0.3400 | 13,138,900 | |
| 2021-04-26 | F83.SI | SGD | $0.3250 | $0.3250 | $0.3350 | $0.3250 | $0.3300 | 8,030,800 | |
| 2021-04-23 | F83.SI | SGD | $0.3300 | $0.3200 | $0.3300 | $0.3250 | $0.3300 | 7,838,800 |