COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1190 | $0.1170 | $0.1190 | 237,700 | |
| 2025-12-05 | F83.SI | SGD | $0.1190 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 449,700 | |
| 2025-12-04 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 599,500 | |
| 2025-12-03 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 686,200 | |
| 2025-12-02 | F83.SI | SGD | $0.1190 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 1,540,500 | |
| 2025-12-01 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 423,300 | |
| 2025-11-28 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 1,249,800 | |
| 2025-11-27 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 1,764,000 | |
| 2025-11-26 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 204,800 | |
| 2025-11-25 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 565,200 | |
| 2025-11-24 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 1,220,600 | |
| 2025-11-21 | F83.SI | SGD | $0.1180 | $0.1160 | $0.1180 | $0.1170 | $0.1180 | 4,016,000 | |
| 2025-11-20 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 2,823,100 | |
| 2025-11-19 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1200 | $0.1190 | $0.1200 | 1,174,000 | |
| 2025-11-18 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 3,774,000 | |
| 2025-11-17 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 1,849,600 | |
| 2025-11-14 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 478,700 | |
| 2025-11-13 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1220 | $0.1200 | $0.1210 | 1,208,300 | |
| 2025-11-12 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1220 | $0.1210 | $0.1220 | 619,400 | |
| 2025-11-11 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1220 | $0.1210 | $0.1220 | 3,428,400 | |
| 2025-11-10 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 1,528,600 | |
| 2025-11-07 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 1,058,900 | |
| 2025-11-06 | F83.SI | SGD | $0.1220 | $0.1200 | $0.1220 | $0.1210 | $0.1220 | 1,036,400 | |
| 2025-11-05 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 605,600 | |
| 2025-11-04 | F83.SI | SGD | $0.1220 | $0.1200 | $0.1220 | $0.1210 | $0.1220 | 2,463,600 | |
| 2025-11-03 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 1,111,300 | |
| 2025-10-31 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 1,208,000 | |
| 2025-10-30 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1230 | $0.1210 | $0.1230 | 2,057,000 | |
| 2025-10-29 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,322,500 | |
| 2025-10-28 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 1,028,500 | |
| 2025-10-27 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 4,582,600 | |
| 2025-10-24 | F83.SI | SGD | $0.1230 | $0.1200 | $0.1240 | $0.1220 | $0.1230 | 8,083,900 | |
| 2025-10-23 | F83.SI | SGD | $0.1220 | $0.1200 | $0.1220 | $0.1210 | $0.1220 | 2,579,300 | |
| 2025-10-22 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 2,485,600 | |
| 2025-10-21 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 2,573,800 | |
| 2025-10-17 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 3,558,600 | |
| 2025-10-16 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 2,174,200 | |
| 2025-10-15 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 4,249,000 | |
| 2025-10-14 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 2,290,600 | |
| 2025-10-13 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1220 | $0.1210 | $0.1220 | 6,747,200 | |
| 2025-10-10 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 775,800 | |
| 2025-10-09 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1230 | $0.1240 | 3,984,600 | |
| 2025-10-08 | F83.SI | SGD | $0.1230 | $0.1210 | $0.1230 | $0.1220 | $0.1230 | 1,204,400 | |
| 2025-10-07 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 1,293,600 | |
| 2025-10-06 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 2,005,200 | |
| 2025-10-03 | F83.SI | SGD | $0.1230 | $0.1230 | $0.1250 | $0.1230 | $0.1240 | 5,972,700 | |
| 2025-10-02 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,054,700 | |
| 2025-10-01 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1220 | $0.1230 | 3,197,600 | |
| 2025-09-30 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1220 | $0.1210 | $0.1220 | 1,135,700 | |
| 2025-09-29 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1230 | $0.1210 | $0.1220 | 7,097,800 |