COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 2,380,500 | |
| 2026-01-21 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 428,300 | |
| 2026-01-20 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 1,392,200 | |
| 2026-01-19 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 650,400 | |
| 2026-01-16 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1190 | $0.1200 | 1,640,800 | |
| 2026-01-15 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1190 | $0.1200 | 2,029,100 | |
| 2026-01-14 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 1,647,500 | |
| 2026-01-13 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 2,866,700 | |
| 2026-01-12 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1200 | $0.1190 | $0.1200 | 1,264,200 | |
| 2026-01-09 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 3,163,200 | |
| 2026-01-08 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1200 | $0.1190 | $0.1200 | 2,353,300 | |
| 2026-01-07 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1190 | $0.1200 | 1,830,100 | |
| 2026-01-06 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 1,147,700 | |
| 2026-01-05 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 939,500 | |
| 2026-01-02 | F83.SI | SGD | $0.1220 | $0.1200 | $0.1230 | $0.1210 | $0.1220 | 6,618,200 | |
| 2025-12-31 | F83.SI | SGD | $0.1210 | $0.1190 | $0.1210 | $0.1200 | $0.1210 | 2,217,600 | |
| 2025-12-30 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 1,537,900 | |
| 2025-12-29 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1220 | $0.1200 | $0.1210 | 3,693,100 | |
| 2025-12-26 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 683,200 | |
| 2025-12-24 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 826,900 | |
| 2025-12-23 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 468,400 | |
| 2025-12-22 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 5,776,000 | |
| 2025-12-19 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 1,641,100 | |
| 2025-12-18 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 2,066,900 | |
| 2025-12-17 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1230 | $0.1210 | $0.1220 | 4,380,300 | |
| 2025-12-16 | F83.SI | SGD | $0.1220 | $0.1190 | $0.1230 | $0.1220 | $0.1230 | 19,255,800 | |
| 2025-12-15 | F83.SI | SGD | $0.1190 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 327,000 | |
| 2025-12-12 | F83.SI | SGD | $0.1190 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 889,300 | |
| 2025-12-11 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 580,700 | |
| 2025-12-10 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 485,900 | |
| 2025-12-09 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 972,100 | |
| 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 |