COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-27 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2650 | $0.2550 | $0.2600 | 5,155,300 | |
| 2020-11-26 | F83.SI | SGD | $0.2650 | $0.2500 | $0.2700 | $0.2600 | $0.2650 | 3,965,500 | |
| 2020-11-25 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2800 | $0.2550 | $0.2650 | 11,494,900 | |
| 2020-11-24 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2850 | $0.2700 | $0.2750 | 11,108,100 | |
| 2020-11-23 | F83.SI | SGD | $0.2800 | $0.2550 | $0.2850 | $0.2800 | $0.2850 | 33,513,400 | |
| 2020-11-20 | F83.SI | SGD | $0.2450 | $0.2050 | $0.2450 | $0.2400 | $0.2450 | 31,901,500 | |
| 2020-11-19 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 2,096,700 | |
| 2020-11-18 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 2,553,500 | |
| 2020-11-17 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 6,968,300 | |
| 2020-11-16 | F83.SI | SGD | $0.1990 | $0.1940 | $0.2050 | $0.1990 | $0.2000 | 3,882,400 | |
| 2020-11-13 | F83.SI | SGD | $0.1920 | $0.1900 | $0.1960 | $0.1920 | $0.1930 | 1,116,700 | |
| 2020-11-12 | F83.SI | SGD | $0.1940 | $0.1920 | $0.1970 | $0.1940 | $0.1950 | 1,425,900 | |
| 2020-11-11 | F83.SI | SGD | $0.1970 | $0.1940 | $0.2000 | $0.1970 | $0.1980 | 969,100 | |
| 2020-11-10 | F83.SI | SGD | $0.2000 | $0.1950 | $0.2050 | $0.2000 | $0.2050 | 4,420,600 | |
| 2020-11-09 | F83.SI | SGD | $0.2000 | $0.1890 | $0.2000 | $0.2000 | $0.2050 | 3,390,300 | |
| 2020-11-06 | F83.SI | SGD | $0.1890 | $0.1860 | $0.1900 | $0.1870 | $0.1890 | 557,000 | |
| 2020-11-05 | F83.SI | SGD | $0.1880 | $0.1830 | $0.1900 | $0.1860 | $0.1880 | 1,616,600 | |
| 2020-11-04 | F83.SI | SGD | $0.1860 | $0.1840 | $0.1870 | $0.1850 | $0.1860 | 1,413,600 | |
| 2020-11-03 | F83.SI | SGD | $0.1850 | $0.1810 | $0.1850 | $0.1840 | $0.1850 | 764,000 | |
| 2020-11-02 | F83.SI | SGD | $0.1810 | $0.1810 | $0.1820 | $0.1810 | $0.1820 | 555,300 | |
| 2020-10-30 | F83.SI | SGD | $0.1830 | $0.1810 | $0.1860 | $0.1820 | $0.1830 | 1,411,200 | |
| 2020-10-29 | F83.SI | SGD | $0.1840 | $0.1830 | $0.1860 | $0.1840 | $0.1850 | 582,900 | |
| 2020-10-28 | F83.SI | SGD | $0.1860 | $0.1840 | $0.1880 | $0.1840 | $0.1860 | 1,281,000 | |
| 2020-10-27 | F83.SI | SGD | $0.1840 | $0.1830 | $0.1850 | $0.1830 | $0.1840 | 575,400 | |
| 2020-10-26 | F83.SI | SGD | $0.1830 | $0.1830 | $0.1860 | $0.1830 | $0.1840 | 747,400 | |
| 2020-10-23 | F83.SI | SGD | $0.1850 | $0.1830 | $0.1860 | $0.1840 | $0.1860 | 502,500 | |
| 2020-10-22 | F83.SI | SGD | $0.1840 | $0.1830 | $0.1860 | $0.1840 | $0.1850 | 772,600 | |
| 2020-10-21 | F83.SI | SGD | $0.1840 | $0.1840 | $0.1880 | $0.1840 | $0.1850 | 775,100 | |
| 2020-10-20 | F83.SI | SGD | $0.1850 | $0.1830 | $0.1870 | $0.1840 | $0.1850 | 1,047,600 | |
| 2020-10-19 | F83.SI | SGD | $0.1850 | $0.1850 | $0.1880 | $0.1850 | $0.1870 | 637,000 | |
| 2020-10-16 | F83.SI | SGD | $0.1860 | $0.1850 | $0.1890 | $0.1860 | $0.1880 | 727,900 | |
| 2020-10-15 | F83.SI | SGD | $0.1860 | $0.1840 | $0.1870 | $0.1840 | $0.1860 | 848,900 | |
| 2020-10-14 | F83.SI | SGD | $0.1860 | $0.1860 | $0.1900 | $0.1860 | $0.1880 | 701,200 | |
| 2020-10-13 | F83.SI | SGD | $0.1870 | $0.1870 | $0.1910 | $0.1870 | $0.1880 | 2,212,000 | |
| 2020-10-12 | F83.SI | SGD | $0.1860 | $0.1840 | $0.1870 | $0.1860 | $0.1870 | 1,016,700 | |
| 2020-10-09 | F83.SI | SGD | $0.1840 | $0.1830 | $0.1860 | $0.1840 | $0.1850 | 1,082,100 | |
| 2020-10-08 | F83.SI | SGD | $0.1830 | $0.1830 | $0.1860 | $0.1830 | $0.1860 | 998,400 | |
| 2020-10-07 | F83.SI | SGD | $0.1830 | $0.1830 | $0.1850 | $0.1830 | $0.1840 | 1,007,700 | |
| 2020-10-06 | F83.SI | SGD | $0.1840 | $0.1830 | $0.1860 | $0.1840 | $0.1850 | 1,815,100 | |
| 2020-10-05 | F83.SI | SGD | $0.1830 | $0.1830 | $0.1850 | $0.1830 | $0.1840 | 966,900 | |
| 2020-10-02 | F83.SI | SGD | $0.1850 | $0.1830 | $0.1870 | $0.1840 | $0.1850 | 1,671,600 | |
| 2020-10-01 | F83.SI | SGD | $0.1860 | $0.1850 | $0.1890 | $0.1850 | $0.1860 | 2,679,700 | |
| 2020-09-30 | F83.SI | SGD | $0.1850 | $0.1850 | $0.1930 | $0.1850 | $0.1870 | 4,213,700 | |
| 2020-09-29 | F83.SI | SGD | $0.1860 | $0.1820 | $0.1960 | $0.1860 | $0.1870 | 10,224,400 | |
| 2020-09-28 | F83.SI | SGD | $0.1820 | $0.1810 | $0.1880 | $0.1820 | $0.1830 | 754,600 | |
| 2020-09-25 | F83.SI | SGD | $0.1820 | $0.1790 | $0.1880 | $0.1820 | $0.1840 | 1,595,000 | |
| 2020-09-24 | F83.SI | SGD | $0.1850 | $0.1820 | $0.1890 | $0.1850 | $0.1860 | 1,594,600 | |
| 2020-09-23 | F83.SI | SGD | $0.1900 | $0.1890 | $0.1930 | $0.1900 | $0.1910 | 1,026,000 | |
| 2020-09-22 | F83.SI | SGD | $0.1900 | $0.1880 | $0.1940 | $0.1900 | $0.1920 | 1,856,000 | |
| 2020-09-21 | F83.SI | SGD | $0.1930 | $0.1930 | $0.1960 | $0.1930 | $0.1940 | 1,259,700 |