COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-22 | F83.SI | SGD | $0.3250 | $0.3250 | $0.3350 | $0.3250 | $0.3300 | 11,551,400 | |
| 2021-04-21 | F83.SI | SGD | $0.3250 | $0.3250 | $0.3350 | $0.3250 | $0.3300 | 9,879,800 | |
| 2021-04-20 | F83.SI | SGD | $0.3350 | $0.3300 | $0.3550 | $0.3300 | $0.3350 | 17,538,000 | |
| 2021-04-19 | F83.SI | SGD | $0.3450 | $0.3350 | $0.3500 | $0.3400 | $0.3450 | 30,198,900 | |
| 2021-04-16 | F83.SI | SGD | $0.3350 | $0.3250 | $0.3400 | $0.3350 | $0.3400 | 15,517,500 | |
| 2021-04-15 | F83.SI | SGD | $0.3300 | $0.3250 | $0.3350 | $0.3300 | $0.3350 | 9,408,500 | |
| 2021-04-14 | F83.SI | SGD | $0.3250 | $0.3250 | $0.3400 | $0.3250 | $0.3300 | 8,958,400 | |
| 2021-04-13 | F83.SI | SGD | $0.3300 | $0.3250 | $0.3450 | $0.3300 | $0.3350 | 11,941,400 | |
| 2021-04-12 | F83.SI | SGD | $0.3350 | $0.3250 | $0.3450 | $0.3300 | $0.3350 | 13,895,600 | |
| 2021-04-09 | F83.SI | SGD | $0.3400 | $0.3350 | $0.3500 | $0.3400 | $0.3450 | 14,156,700 | |
| 2021-04-08 | F83.SI | SGD | $0.3450 | $0.3350 | $0.3550 | $0.3400 | $0.3450 | 42,685,800 | |
| 2021-04-07 | F83.SI | SGD | $0.3550 | $0.3000 | $0.3550 | $0.3500 | $0.3550 | 132,750,300 | |
| 2021-04-06 | F83.SI | SGD | $0.3000 | $0.2950 | $0.3050 | $0.2950 | $0.3000 | 5,885,500 | |
| 2021-04-05 | F83.SI | SGD | $0.3000 | $0.2850 | $0.3050 | $0.3000 | $0.3050 | 18,590,700 | |
| 2021-04-01 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 5,721,900 | |
| 2021-03-31 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2900 | $0.2750 | $0.2800 | 5,872,500 | |
| 2021-03-30 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 1,378,400 | |
| 2021-03-29 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 6,411,400 | |
| 2021-03-26 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2800 | $0.2850 | 2,788,000 | |
| 2021-03-25 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 1,962,000 | |
| 2021-03-24 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 2,641,300 | |
| 2021-03-23 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 3,608,700 | |
| 2021-03-22 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 3,661,200 | |
| 2021-03-19 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 976,600 | |
| 2021-03-18 | F83.SI | SGD | $0.2850 | $0.2750 | $0.2900 | $0.2800 | $0.2850 | 5,787,600 | |
| 2021-03-17 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2950 | $0.2850 | $0.2900 | 7,079,900 | |
| 2021-03-16 | F83.SI | SGD | $0.2950 | $0.2750 | $0.2950 | $0.2900 | $0.2950 | 22,593,700 | |
| 2021-03-15 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 2,116,400 | |
| 2021-03-12 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2800 | $0.2750 | $0.2800 | 2,964,500 | |
| 2021-03-11 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2800 | $0.2750 | $0.2800 | 4,236,000 | |
| 2021-03-10 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2750 | $0.2700 | $0.2750 | 1,635,600 | |
| 2021-03-09 | F83.SI | SGD | $0.2750 | $0.2650 | $0.2750 | $0.2700 | $0.2750 | 2,622,200 | |
| 2021-03-08 | F83.SI | SGD | $0.2650 | $0.2650 | $0.2800 | $0.2650 | $0.2700 | 7,454,200 | |
| 2021-03-05 | F83.SI | SGD | $0.2700 | $0.2650 | $0.2700 | $0.2650 | $0.2700 | 1,935,000 | |
| 2021-03-04 | F83.SI | SGD | $0.2650 | $0.2650 | $0.2700 | $0.2650 | $0.2700 | 2,680,000 | |
| 2021-03-03 | F83.SI | SGD | $0.2650 | $0.2600 | $0.2750 | $0.2650 | $0.2700 | 5,457,600 | |
| 2021-03-02 | F83.SI | SGD | $0.2650 | $0.2650 | $0.2800 | $0.2650 | $0.2700 | 5,484,100 | |
| 2021-03-01 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2700 | $0.2750 | 2,864,500 | |
| 2021-02-26 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2800 | $0.2700 | $0.2750 | 5,095,100 | |
| 2021-02-25 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2800 | $0.2850 | 5,607,500 | |
| 2021-02-24 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 3,241,500 | |
| 2021-02-23 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 3,186,800 | |
| 2021-02-22 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2800 | $0.2750 | $0.2800 | 3,531,400 | |
| 2021-02-19 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 1,078,000 | |
| 2021-02-18 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 3,851,800 | |
| 2021-02-17 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 3,103,100 | |
| 2021-02-16 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 3,183,400 | |
| 2021-02-15 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 2,800,100 | |
| 2021-02-11 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,286,900 | |
| 2021-02-10 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 3,127,100 |