COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-11 | F83.SI | SGD | CD | $0.1140 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 1,130,100 |
| 2026-03-10 | F83.SI | SGD | CD | $0.1140 | $0.1130 | $0.1140 | $0.1130 | $0.1140 | 1,317,500 |
| 2026-03-09 | F83.SI | SGD | CD | $0.1120 | $0.1120 | $0.1140 | $0.1120 | $0.1130 | 2,309,600 |
| 2026-03-06 | F83.SI | SGD | CD | $0.1150 | $0.1130 | $0.1150 | $0.1140 | $0.1150 | 3,186,100 |
| 2026-03-05 | F83.SI | SGD | CD | $0.1140 | $0.1140 | $0.1160 | $0.1140 | $0.1150 | 2,342,700 |
| 2026-03-04 | F83.SI | SGD | CD | $0.1150 | $0.1130 | $0.1180 | $0.1150 | $0.1160 | 7,671,800 |
| 2026-03-03 | F83.SI | SGD | CD | $0.1180 | $0.1170 | $0.1200 | $0.1170 | $0.1180 | 5,940,900 |
| 2026-03-02 | F83.SI | SGD | CD | $0.1190 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 6,222,300 |
| 2026-02-27 | F83.SI | SGD | $0.1230 | $0.1190 | $0.1240 | $0.1230 | $0.1240 | 28,246,400 | |
| 2026-02-26 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1200 | $0.1190 | $0.1200 | 2,809,300 | |
| 2026-02-25 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 1,444,900 | |
| 2026-02-24 | F83.SI | SGD | $0.1200 | $0.1180 | $0.1210 | $0.1190 | $0.1200 | 4,081,000 | |
| 2026-02-23 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 3,022,800 | |
| 2026-02-20 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 359,500 | |
| 2026-02-19 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 3,647,700 | |
| 2026-02-16 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1170 | $0.1180 | 1,825,800 | |
| 2026-02-13 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 1,981,900 | |
| 2026-02-12 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1200 | $0.1180 | $0.1190 | 1,382,900 | |
| 2026-02-11 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1200 | $0.1190 | $0.1200 | 1,535,400 | |
| 2026-02-10 | F83.SI | SGD | $0.1190 | $0.1190 | $0.1220 | $0.1190 | $0.1200 | 6,634,400 | |
| 2026-02-09 | F83.SI | SGD | $0.1210 | $0.1180 | $0.1210 | $0.1200 | $0.1210 | 11,560,200 | |
| 2026-02-06 | F83.SI | SGD | $0.1160 | $0.1160 | $0.1170 | $0.1160 | $0.1170 | 1,326,800 | |
| 2026-02-05 | F83.SI | SGD | $0.1170 | $0.1160 | $0.1180 | $0.1160 | $0.1170 | 1,237,300 | |
| 2026-02-04 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 325,900 | |
| 2026-02-03 | F83.SI | SGD | $0.1180 | $0.1160 | $0.1180 | $0.1170 | $0.1180 | 1,610,700 | |
| 2026-02-02 | F83.SI | SGD | $0.1170 | $0.1160 | $0.1170 | $0.1160 | $0.1170 | 5,071,200 | |
| 2026-01-30 | F83.SI | SGD | $0.1170 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 1,044,900 | |
| 2026-01-29 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1180 | $0.1190 | 1,385,100 | |
| 2026-01-28 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 2,975,300 | |
| 2026-01-27 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 1,612,600 | |
| 2026-01-26 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 958,500 | |
| 2026-01-23 | F83.SI | SGD | $0.1190 | $0.1180 | $0.1190 | $0.1180 | $0.1190 | 675,900 | |
| 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 |