COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 121,700 | |
| 2026-07-23 | F83.SI | SGD | $0.1130 | $0.1130 | $0.1140 | $0.1120 | $0.1130 | 818,100 | |
| 2026-07-22 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1140 | $0.1130 | $0.1140 | 1,030,700 | |
| 2026-07-21 | F83.SI | SGD | $0.1120 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 1,396,300 | |
| 2026-07-20 | F83.SI | SGD | $0.1130 | $0.1110 | $0.1130 | $0.1110 | $0.1130 | 304,800 | |
| 2026-07-17 | F83.SI | SGD | $0.1130 | $0.1110 | $0.1130 | $0.1120 | $0.1130 | 781,200 | |
| 2026-07-16 | F83.SI | SGD | $0.1120 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 325,900 | |
| 2026-07-15 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 636,300 | |
| 2026-07-14 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1120 | $0.1110 | $0.1130 | 1,009,700 | |
| 2026-07-13 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1130 | $0.1110 | $0.1120 | 177,100 | |
| 2026-07-10 | F83.SI | SGD | $0.1120 | $0.1110 | $0.1130 | $0.1120 | $0.1130 | 106,100 | |
| 2026-07-09 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1130 | $0.1110 | $0.1130 | 389,700 | |
| 2026-07-08 | F83.SI | SGD | $0.1130 | $0.1110 | $0.1130 | $0.1110 | $0.1130 | 870,500 | |
| 2026-07-07 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 772,100 | |
| 2026-07-06 | F83.SI | SGD | $0.1120 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 550,800 | |
| 2026-07-03 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 627,600 | |
| 2026-07-02 | F83.SI | SGD | $0.1130 | $0.1110 | $0.1130 | $0.1120 | $0.1130 | 1,508,000 | |
| 2026-07-01 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1130 | $0.1110 | $0.1120 | 466,000 | |
| 2026-06-30 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1130 | $0.1110 | $0.1120 | 1,080,500 | |
| 2026-06-29 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 837,800 | |
| 2026-06-26 | F83.SI | SGD | $0.1120 | $0.1120 | $0.1130 | $0.1120 | $0.1130 | 3,298,200 | |
| 2026-06-25 | F83.SI | SGD | $0.1120 | $0.1120 | $0.1140 | $0.1120 | $0.1130 | 1,907,100 | |
| 2026-06-24 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1150 | $0.1120 | $0.1130 | 1,303,600 | |
| 2026-06-23 | F83.SI | SGD | $0.1130 | $0.1110 | $0.1160 | $0.1130 | $0.1140 | 6,873,700 | |
| 2026-06-22 | F83.SI | SGD | $0.1130 | $0.1130 | $0.1140 | $0.1130 | $0.1140 | 1,346,500 | |
| 2026-06-19 | F83.SI | SGD | $0.1130 | $0.1130 | $0.1150 | $0.1130 | $0.1140 | 671,000 | |
| 2026-06-18 | F83.SI | SGD | $0.1150 | $0.1130 | $0.1160 | $0.1140 | $0.1150 | 2,329,200 | |
| 2026-06-17 | F83.SI | SGD | $0.1160 | $0.1150 | $0.1160 | $0.1150 | $0.1160 | 1,507,100 | |
| 2026-06-16 | F83.SI | SGD | $0.1150 | $0.1140 | $0.1170 | $0.1140 | $0.1150 | 928,900 | |
| 2026-06-15 | F83.SI | SGD | $0.1150 | $0.1140 | $0.1160 | $0.1150 | $0.1160 | 1,457,300 | |
| 2026-06-12 | F83.SI | SGD | $0.1150 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 223,200 | |
| 2026-06-11 | F83.SI | SGD | $0.1130 | $0.1130 | $0.1140 | $0.1130 | $0.1140 | 600,000 | |
| 2026-06-10 | F83.SI | SGD | $0.1130 | $0.1130 | $0.1150 | $0.1130 | $0.1140 | 1,019,500 | |
| 2026-06-09 | F83.SI | SGD | $0.1150 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 1,524,500 | |
| 2026-06-08 | F83.SI | SGD | $0.1130 | $0.1120 | $0.1140 | $0.1130 | $0.1140 | 1,200,000 | |
| 2026-06-05 | F83.SI | SGD | $0.1140 | $0.1130 | $0.1160 | $0.1130 | $0.1140 | 3,568,100 | |
| 2026-06-04 | F83.SI | SGD | $0.1150 | $0.1140 | $0.1170 | $0.1140 | $0.1150 | 3,262,000 | |
| 2026-06-03 | F83.SI | SGD | $0.1160 | $0.1160 | $0.1180 | $0.1160 | $0.1170 | 371,900 | |
| 2026-06-02 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 963,700 | |
| 2026-05-29 | F83.SI | SGD | $0.1190 | $0.1170 | $0.1190 | $0.1170 | $0.1190 | 584,900 | |
| 2026-05-28 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 160,500 | |
| 2026-05-26 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 591,900 | |
| 2026-05-25 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 363,300 | |
| 2026-05-22 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1160 | $0.1180 | 925,800 | |
| 2026-05-21 | F83.SI | SGD | $0.1180 | $0.1160 | $0.1180 | $0.1170 | $0.1180 | 441,100 | |
| 2026-05-20 | F83.SI | SGD | $0.1160 | $0.1160 | $0.1180 | $0.1160 | $0.1170 | 630,600 | |
| 2026-05-19 | F83.SI | SGD | $0.1160 | $0.1160 | $0.1180 | $0.1160 | $0.1180 | 907,700 | |
| 2026-05-18 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 571,200 | |
| 2026-05-15 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 1,676,400 | |
| 2026-05-14 | F83.SI | SGD | $0.1200 | $0.1180 | $0.1200 | $0.1180 | $0.1200 | 1,198,300 |