COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-09 | F83.SI | SGD | $0.2850 | $0.2750 | $0.2900 | $0.2800 | $0.2850 | 6,463,300 | |
| 2021-02-08 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2800 | $0.2700 | $0.2750 | 4,738,600 | |
| 2021-02-05 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2750 | $0.2650 | $0.2700 | 2,109,100 | |
| 2021-02-04 | F83.SI | SGD | $0.2700 | $0.2650 | $0.2750 | $0.2700 | $0.2750 | 4,170,400 | |
| 2021-02-03 | F83.SI | SGD | $0.2700 | $0.2650 | $0.2800 | $0.2700 | $0.2750 | 5,098,200 | |
| 2021-02-02 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2800 | $0.2700 | $0.2750 | 3,708,600 | |
| 2021-02-01 | F83.SI | SGD | $0.2750 | $0.2600 | $0.2750 | $0.2700 | $0.2750 | 3,780,600 | |
| 2021-01-29 | F83.SI | SGD | $0.2700 | $0.2600 | $0.2800 | $0.2650 | $0.2700 | 7,359,300 | |
| 2021-01-28 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2850 | $0.2700 | $0.2750 | 6,516,200 | |
| 2021-01-27 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 2,884,200 | |
| 2021-01-26 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2950 | $0.2800 | $0.2850 | 3,607,100 | |
| 2021-01-25 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 7,238,100 | |
| 2021-01-22 | F83.SI | SGD | $0.2950 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 4,193,000 | |
| 2021-01-21 | F83.SI | SGD | $0.2950 | $0.2950 | $0.3050 | $0.2950 | $0.3000 | 5,577,700 | |
| 2021-01-20 | F83.SI | SGD | $0.2950 | $0.2950 | $0.3050 | $0.2950 | $0.3000 | 4,581,300 | |
| 2021-01-19 | F83.SI | SGD | $0.2950 | $0.2950 | $0.3050 | $0.2950 | $0.3000 | 5,230,300 | |
| 2021-01-18 | F83.SI | SGD | $0.2950 | $0.2900 | $0.3000 | $0.2950 | $0.3000 | 7,256,800 | |
| 2021-01-15 | F83.SI | SGD | $0.3050 | $0.3000 | $0.3100 | $0.3000 | $0.3050 | 5,912,400 | |
| 2021-01-14 | F83.SI | SGD | $0.3100 | $0.3050 | $0.3150 | $0.3050 | $0.3100 | 3,269,800 | |
| 2021-01-13 | F83.SI | SGD | $0.3100 | $0.3050 | $0.3150 | $0.3100 | $0.3150 | 11,047,500 | |
| 2021-01-12 | F83.SI | SGD | $0.3050 | $0.3000 | $0.3100 | $0.3050 | $0.3100 | 8,025,200 | |
| 2021-01-11 | F83.SI | SGD | $0.3050 | $0.2950 | $0.3100 | $0.3000 | $0.3050 | 28,057,600 | |
| 2021-01-08 | F83.SI | SGD | $0.2900 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 8,387,200 | |
| 2021-01-07 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 8,048,600 | |
| 2021-01-06 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 7,250,100 | |
| 2021-01-05 | F83.SI | SGD | $0.2900 | $0.2900 | $0.3000 | $0.2900 | $0.2950 | 16,931,400 | |
| 2021-01-04 | F83.SI | SGD | $0.2950 | $0.2800 | $0.2950 | $0.2950 | $0.3000 | 12,498,100 | |
| 2020-12-31 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 5,420,700 | |
| 2020-12-30 | F83.SI | SGD | $0.2850 | $0.2750 | $0.2900 | $0.2800 | $0.2850 | 7,976,200 | |
| 2020-12-29 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2950 | $0.2850 | $0.2900 | 19,710,500 | |
| 2020-12-28 | F83.SI | SGD | $0.2850 | $0.2550 | $0.2850 | $0.2800 | $0.2850 | 18,004,400 | |
| 2020-12-24 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2650 | $0.2600 | $0.2650 | 1,326,900 | |
| 2020-12-23 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2650 | $0.2600 | $0.2650 | 2,005,900 | |
| 2020-12-22 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2650 | $0.2550 | $0.2600 | 3,265,500 | |
| 2020-12-21 | F83.SI | SGD | $0.2600 | $0.2600 | $0.2700 | $0.2600 | $0.2650 | 2,770,500 | |
| 2020-12-18 | F83.SI | SGD | $0.2700 | $0.2600 | $0.2700 | $0.2650 | $0.2700 | 6,400,700 | |
| 2020-12-17 | F83.SI | SGD | $0.2650 | $0.2650 | $0.2750 | $0.2600 | $0.2650 | 5,975,300 | |
| 2020-12-16 | F83.SI | SGD | $0.2650 | $0.2600 | $0.2750 | $0.2650 | $0.2700 | 5,386,500 | |
| 2020-12-15 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2850 | $0.2700 | $0.2750 | 18,293,900 | |
| 2020-12-14 | F83.SI | SGD | $0.2750 | $0.2600 | $0.2750 | $0.2700 | $0.2750 | 7,993,500 | |
| 2020-12-11 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2700 | $0.2600 | $0.2650 | 12,255,200 | |
| 2020-12-10 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 4,235,300 | |
| 2020-12-09 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2600 | $0.2500 | $0.2550 | 4,266,800 | |
| 2020-12-08 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2600 | $0.2500 | $0.2550 | 4,205,300 | |
| 2020-12-07 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2650 | $0.2550 | $0.2600 | 5,927,500 | |
| 2020-12-04 | F83.SI | SGD | $0.2600 | $0.2600 | $0.2700 | $0.2600 | $0.2650 | 3,134,000 | |
| 2020-12-03 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2650 | $0.2600 | $0.2650 | 2,479,400 | |
| 2020-12-02 | F83.SI | SGD | $0.2650 | $0.2600 | $0.2700 | $0.2600 | $0.2650 | 3,922,900 | |
| 2020-12-01 | F83.SI | SGD | $0.2600 | $0.2600 | $0.2700 | $0.2600 | $0.2650 | 5,755,000 | |
| 2020-11-30 | F83.SI | SGD | $0.2700 | $0.2600 | $0.2750 | $0.2650 | $0.2700 | 11,265,200 |