COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-11 | F83.SI | SGD | $0.1240 | $0.1230 | $0.1250 | $0.1240 | $0.1250 | 1,155,100 | |
| 2024-09-10 | F83.SI | SGD | $0.1250 | $0.1230 | $0.1250 | $0.1240 | $0.1250 | 1,107,300 | |
| 2024-09-09 | F83.SI | SGD | $0.1250 | $0.1230 | $0.1260 | $0.1240 | $0.1250 | 4,011,000 | |
| 2024-09-06 | F83.SI | SGD | $0.1250 | $0.1230 | $0.1260 | $0.1240 | $0.1250 | 618,100 | |
| 2024-09-05 | F83.SI | SGD | $0.1260 | $0.1230 | $0.1270 | $0.1250 | $0.1260 | 1,352,500 | |
| 2024-09-04 | F83.SI | SGD | $0.1250 | $0.1240 | $0.1260 | $0.1250 | $0.1260 | 2,564,900 | |
| 2024-09-03 | F83.SI | SGD | $0.1270 | $0.1230 | $0.1280 | $0.1260 | $0.1270 | 9,113,700 | |
| 2024-09-02 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 935,100 | |
| 2024-08-30 | F83.SI | SGD | $0.1230 | $0.1210 | $0.1230 | $0.1220 | $0.1230 | 1,509,600 | |
| 2024-08-29 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 1,813,900 | |
| 2024-08-28 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,323,400 | |
| 2024-08-27 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,668,700 | |
| 2024-08-26 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 2,146,900 | |
| 2024-08-23 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 2,611,500 | |
| 2024-08-22 | F83.SI | SGD | $0.1240 | $0.1220 | $0.1250 | $0.1240 | $0.1250 | 8,833,800 | |
| 2024-08-21 | F83.SI | SGD | $0.1230 | $0.1180 | $0.1230 | $0.1220 | $0.1230 | 7,558,800 | |
| 2024-08-20 | F83.SI | SGD | $0.1200 | $0.1180 | $0.1220 | $0.1190 | $0.1200 | 8,037,500 | |
| 2024-08-19 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1270 | $0.1210 | $0.1220 | 20,486,800 | |
| 2024-08-16 | F83.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1350 | $0.1300 | 0 | |
| 2024-08-15 | F83.SI | SGD | $0.1350 | $0.1340 | $0.1370 | $0.1350 | $0.1360 | 4,698,700 | |
| 2024-08-14 | F83.SI | SGD | $0.1350 | $0.1340 | $0.1380 | $0.1350 | $0.1360 | 2,400,400 | |
| 2024-08-13 | F83.SI | SGD | $0.1360 | $0.1320 | $0.1380 | $0.1360 | $0.1370 | 12,442,500 | |
| 2024-08-12 | F83.SI | SGD | $0.1310 | $0.1310 | $0.1330 | $0.1310 | $0.1320 | 3,285,300 | |
| 2024-08-08 | F83.SI | SGD | $0.1310 | $0.1310 | $0.1350 | $0.1310 | $0.1330 | 6,675,100 | |
| 2024-08-07 | F83.SI | SGD | $0.1350 | $0.1330 | $0.1360 | $0.1340 | $0.1350 | 5,755,400 | |
| 2024-08-06 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1350 | $0.1330 | $0.1340 | 3,480,100 | |
| 2024-08-05 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1390 | $0.1340 | $0.1360 | 9,836,000 | |
| 2024-08-02 | F83.SI | SGD | $0.1410 | $0.1410 | $0.1440 | $0.1410 | $0.1420 | 6,033,300 | |
| 2024-08-01 | F83.SI | SGD | $0.1450 | $0.1450 | $0.1490 | $0.1450 | $0.1460 | 4,841,900 | |
| 2024-07-31 | F83.SI | SGD | $0.1480 | $0.1480 | $0.1490 | $0.1470 | $0.1480 | 2,939,300 | |
| 2024-07-30 | F83.SI | SGD | $0.1480 | $0.1480 | $0.1510 | $0.1480 | $0.1490 | 5,335,800 | |
| 2024-07-29 | F83.SI | SGD | $0.1520 | $0.1500 | $0.1530 | $0.1510 | $0.1520 | 6,580,700 | |
| 2024-07-26 | F83.SI | SGD | $0.1500 | $0.1460 | $0.1520 | $0.1500 | $0.1510 | 9,951,900 | |
| 2024-07-25 | F83.SI | SGD | $0.1470 | $0.1460 | $0.1510 | $0.1470 | $0.1480 | 9,601,700 | |
| 2024-07-24 | F83.SI | SGD | $0.1500 | $0.1490 | $0.1510 | $0.1500 | $0.1510 | 5,118,200 | |
| 2024-07-23 | F83.SI | SGD | $0.1490 | $0.1490 | $0.1510 | $0.1490 | $0.1500 | 4,935,000 | |
| 2024-07-22 | F83.SI | SGD | $0.1500 | $0.1490 | $0.1510 | $0.1500 | $0.1510 | 6,311,600 | |
| 2024-07-19 | F83.SI | SGD | $0.1510 | $0.1490 | $0.1520 | $0.1500 | $0.1510 | 11,484,200 | |
| 2024-07-18 | F83.SI | SGD | $0.1520 | $0.1510 | $0.1530 | $0.1510 | $0.1520 | 4,217,500 | |
| 2024-07-17 | F83.SI | SGD | $0.1530 | $0.1530 | $0.1580 | $0.1530 | $0.1540 | 5,659,500 | |
| 2024-07-16 | F83.SI | SGD | $0.1560 | $0.1540 | $0.1580 | $0.1560 | $0.1570 | 10,936,700 | |
| 2024-07-15 | F83.SI | SGD | $0.1550 | $0.1530 | $0.1560 | $0.1540 | $0.1550 | 10,193,800 | |
| 2024-07-12 | F83.SI | SGD | $0.1520 | $0.1510 | $0.1540 | $0.1520 | $0.1530 | 7,235,700 | |
| 2024-07-11 | F83.SI | SGD | $0.1510 | $0.1510 | $0.1540 | $0.1510 | $0.1520 | 3,194,500 | |
| 2024-07-10 | F83.SI | SGD | $0.1510 | $0.1500 | $0.1520 | $0.1510 | $0.1520 | 4,019,600 | |
| 2024-07-09 | F83.SI | SGD | $0.1520 | $0.1480 | $0.1540 | $0.1510 | $0.1520 | 13,367,200 | |
| 2024-07-08 | F83.SI | SGD | $0.1530 | $0.1520 | $0.1600 | $0.1530 | $0.1540 | 11,357,300 | |
| 2024-07-05 | F83.SI | SGD | $0.1580 | $0.1540 | $0.1580 | $0.1570 | $0.1580 | 14,670,800 | |
| 2024-07-04 | F83.SI | SGD | $0.1520 | $0.1520 | $0.1560 | $0.1520 | $0.1530 | 6,051,300 | |
| 2024-07-03 | F83.SI | SGD | $0.1530 | $0.1500 | $0.1540 | $0.1530 | $0.1540 | 9,714,100 |