COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2021-09-15 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 741,700 | |
| 2021-09-14 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 597,300 | |
| 2021-09-13 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 2,192,900 | |
| 2021-09-10 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 2,769,400 | |
| 2021-09-09 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 721,800 | |
| 2021-09-08 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 1,681,200 | |
| 2021-09-07 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 1,368,800 | |
| 2021-09-06 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 1,782,400 | |
| 2021-09-03 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 472,700 | |
| 2021-09-02 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 1,250,700 | |
| 2021-09-01 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 2,232,700 | |
| 2021-08-31 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 1,596,500 | |
| 2021-08-30 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 1,382,700 | |
| 2021-08-27 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2950 | $0.2900 | $0.2950 | 2,238,900 | |
| 2021-08-26 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2950 | $0.2900 | $0.2950 | 3,158,800 | |
| 2021-08-25 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2950 | $0.2900 | $0.2950 | 8,175,500 | |
| 2021-08-24 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2800 | $0.2850 | 3,670,700 | |
| 2021-08-23 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 1,101,500 | |
| 2021-08-20 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 1,068,200 | |
| 2021-08-19 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 2,733,500 | |
| 2021-08-18 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,938,300 | |
| 2021-08-17 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 2,076,200 | |
| 2021-08-16 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 2,901,300 | |
| 2021-08-13 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 1,352,400 | |
| 2021-08-12 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 734,700 | |
| 2021-08-11 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 1,795,400 | |
| 2021-08-10 | F83.SI | SGD | $0.2900 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 708,100 | |
| 2021-08-06 | F83.SI | SGD | $0.2950 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 1,797,800 | |
| 2021-08-05 | F83.SI | SGD | $0.2900 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 1,208,500 | |
| 2021-08-04 | F83.SI | SGD | $0.2950 | $0.2850 | $0.2950 | $0.2900 | $0.2950 | 2,453,700 | |
| 2021-08-03 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 1,608,500 | |
| 2021-08-02 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 2,183,600 | |
| 2021-07-30 | F83.SI | SGD | $0.2950 | $0.2900 | $0.3000 | $0.2900 | $0.2950 | 1,221,100 | |
| 2021-07-29 | F83.SI | SGD | $0.2950 | $0.2900 | $0.3000 | $0.2900 | $0.2950 | 4,072,600 | |
| 2021-07-28 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 472,100 | |
| 2021-07-27 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 2,763,900 | |
| 2021-07-26 | F83.SI | SGD | $0.2900 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 953,200 | |
| 2021-07-23 | F83.SI | SGD | $0.2950 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 1,172,200 | |
| 2021-07-22 | F83.SI | SGD | $0.3000 | $0.2900 | $0.3000 | $0.2950 | $0.3000 | 1,536,200 | |
| 2021-07-21 | F83.SI | SGD | $0.2900 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 1,387,600 | |
| 2021-07-19 | F83.SI | SGD | $0.2950 | $0.2900 | $0.3000 | $0.2900 | $0.2950 | 1,550,700 |