COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | F83.SI | SGD | $0.1950 | $0.1940 | $0.1970 | $0.0000 | $0.1950 | 10,101,300 | |
| 2020-09-17 | F83.SI | SGD | $0.1950 | $0.1950 | $0.1980 | $0.1950 | $0.1960 | 662,000 | |
| 2020-09-16 | F83.SI | SGD | $0.1970 | $0.1930 | $0.2050 | $0.1970 | $0.1990 | 2,815,900 | |
| 2020-09-15 | F83.SI | SGD | $0.1940 | $0.1930 | $0.1960 | $0.1930 | $0.1940 | 885,900 | |
| 2020-09-14 | F83.SI | SGD | $0.1940 | $0.1930 | $0.1970 | $0.1930 | $0.1940 | 1,146,200 | |
| 2020-09-11 | F83.SI | SGD | $0.1950 | $0.1930 | $0.1960 | $0.1940 | $0.1950 | 946,000 | |
| 2020-09-10 | F83.SI | SGD | $0.1950 | $0.1930 | $0.1970 | $0.1940 | $0.1950 | 1,211,900 | |
| 2020-09-09 | F83.SI | SGD | $0.1950 | $0.1920 | $0.1980 | $0.1940 | $0.1950 | 1,738,100 | |
| 2020-09-08 | F83.SI | SGD | $0.1960 | $0.1960 | $0.1980 | $0.1960 | $0.1970 | 971,000 | |
| 2020-09-07 | F83.SI | SGD | $0.1960 | $0.1950 | $0.1990 | $0.1960 | $0.1970 | 621,400 | |
| 2020-09-04 | F83.SI | SGD | $0.1960 | $0.1920 | $0.1980 | $0.1960 | $0.1980 | 1,982,100 | |
| 2020-09-03 | F83.SI | SGD | $0.1960 | $0.1960 | $0.2000 | $0.1960 | $0.1970 | 2,125,700 | |
| 2020-09-02 | F83.SI | SGD | $0.1990 | $0.1970 | $0.2000 | $0.1980 | $0.1990 | 1,475,300 | |
| 2020-09-01 | F83.SI | SGD | $0.1990 | $0.1980 | $0.2000 | $0.1990 | $0.2000 | 1,397,900 | |
| 2020-08-31 | F83.SI | SGD | $0.1970 | $0.1970 | $0.2050 | $0.1970 | $0.1990 | 1,825,400 | |
| 2020-08-28 | F83.SI | SGD | $0.1990 | $0.1980 | $0.2000 | $0.1990 | $0.2000 | 1,056,200 | |
| 2020-08-27 | F83.SI | SGD | $0.2000 | $0.1980 | $0.2000 | $0.1980 | $0.2000 | 899,100 | |
| 2020-08-26 | F83.SI | SGD | $0.1980 | $0.1980 | $0.2000 | $0.1980 | $0.2000 | 1,504,700 | |
| 2020-08-25 | F83.SI | SGD | $0.1980 | $0.1980 | $0.2050 | $0.1980 | $0.1990 | 2,750,900 | |
| 2020-08-24 | F83.SI | SGD | $0.2000 | $0.1990 | $0.2050 | $0.2000 | $0.2050 | 1,670,100 | |
| 2020-08-21 | F83.SI | SGD | $0.2000 | $0.1990 | $0.2050 | $0.2000 | $0.2050 | 1,027,100 | |
| 2020-08-20 | F83.SI | SGD | $0.2000 | $0.1980 | $0.2050 | $0.1990 | $0.2000 | 1,792,900 | |
| 2020-08-19 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2150 | $0.2000 | $0.2050 | 7,362,300 | |
| 2020-08-18 | F83.SI | SGD | $0.1980 | $0.1970 | $0.2000 | $0.1980 | $0.1990 | 679,200 | |
| 2020-08-17 | F83.SI | SGD | $0.1980 | $0.1980 | $0.2000 | $0.1980 | $0.2000 | 634,100 | |
| 2020-08-14 | F83.SI | SGD | $0.1980 | $0.1980 | $0.2050 | $0.1980 | $0.1990 | 1,868,900 | |
| 2020-08-13 | F83.SI | SGD | $0.2000 | $0.1990 | $0.2050 | $0.2000 | $0.2050 | 1,953,600 | |
| 2020-08-12 | F83.SI | SGD | $0.2000 | $0.1990 | $0.2050 | $0.2000 | $0.2050 | 1,444,900 | |
| 2020-08-11 | F83.SI | SGD | $0.1980 | $0.1980 | $0.2050 | $0.1980 | $0.2000 | 2,507,000 | |
| 2020-08-07 | F83.SI | SGD | $0.1990 | $0.1970 | $0.2000 | $0.1980 | $0.2000 | 999,200 | |
| 2020-08-06 | F83.SI | SGD | $0.1980 | $0.1970 | $0.2050 | $0.1980 | $0.1990 | 1,791,700 | |
| 2020-08-05 | F83.SI | SGD | $0.2000 | $0.1960 | $0.2050 | $0.1990 | $0.2000 | 3,571,800 | |
| 2020-08-04 | F83.SI | SGD | $0.1970 | $0.1960 | $0.2000 | $0.1970 | $0.1990 | 1,739,000 | |
| 2020-08-03 | F83.SI | SGD | $0.1970 | $0.1970 | $0.2000 | $0.1970 | $0.1980 | 2,449,900 | |
| 2020-07-30 | F83.SI | SGD | $0.1970 | $0.1970 | $0.2000 | $0.1970 | $0.1980 | 2,833,000 | |
| 2020-07-29 | F83.SI | SGD | $0.2000 | $0.1980 | $0.2050 | $0.2000 | $0.2050 | 1,893,800 | |
| 2020-07-28 | F83.SI | SGD | $0.2000 | $0.1950 | $0.2050 | $0.1990 | $0.2000 | 3,207,600 | |
| 2020-07-27 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 1,621,500 | |
| 2020-07-24 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 245,900 | |
| 2020-07-23 | F83.SI | SGD | $0.2100 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 1,939,100 | |
| 2020-07-22 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 562,500 | |
| 2020-07-21 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 3,647,100 | |
| 2020-07-20 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 576,500 | |
| 2020-07-17 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 999,100 | |
| 2020-07-16 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 1,274,300 | |
| 2020-07-15 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 2,551,500 | |
| 2020-07-14 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 1,579,200 | |
| 2020-07-13 | F83.SI | SGD | $0.2050 | $0.2050 | $0.2150 | $0.2050 | $0.2100 | 1,811,600 | |
| 2020-07-09 | F83.SI | SGD | $0.2100 | $0.2100 | $0.2150 | $0.2100 | $0.2150 | 1,003,400 | |
| 2020-07-08 | F83.SI | SGD | $0.2150 | $0.2100 | $0.2150 | $0.2100 | $0.2150 | 1,757,700 |