COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-07 | F83.SI | SGD | $0.2100 | $0.2100 | $0.2250 | $0.2100 | $0.2150 | 2,499,700 | |
| 2020-07-06 | F83.SI | SGD | $0.2200 | $0.2000 | $0.2250 | $0.2150 | $0.2200 | 22,800,500 | |
| 2020-07-03 | F83.SI | SGD | $0.2000 | $0.1970 | $0.2050 | $0.2000 | $0.2050 | 3,315,500 | |
| 2020-07-02 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 970,000 | |
| 2020-07-01 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 1,741,200 | |
| 2020-06-30 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 1,392,100 | |
| 2020-06-29 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 1,715,300 | |
| 2020-06-26 | F83.SI | SGD | $0.2050 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 532,300 | |
| 2020-06-25 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 2,093,100 | |
| 2020-06-24 | F83.SI | SGD | $0.2050 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 991,700 | |
| 2020-06-23 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2150 | $0.2100 | $0.2150 | 2,040,000 | |
| 2020-06-22 | F83.SI | SGD | $0.2100 | $0.2100 | $0.2200 | $0.2100 | $0.2150 | 1,052,500 | |
| 2020-06-19 | F83.SI | SGD | $0.2150 | $0.2100 | $0.2150 | $0.2150 | $0.2200 | 3,138,700 | |
| 2020-06-18 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2150 | $0.2100 | $0.2150 | 1,753,600 | |
| 2020-06-17 | F83.SI | SGD | $0.2050 | $0.2050 | $0.2150 | $0.2050 | $0.2100 | 1,993,600 | |
| 2020-06-16 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2150 | $0.2100 | $0.2150 | 1,969,000 | |
| 2020-06-15 | F83.SI | SGD | $0.2050 | $0.2050 | $0.2150 | $0.2050 | $0.2100 | 1,153,900 | |
| 2020-06-12 | F83.SI | SGD | $0.2100 | $0.2000 | $0.2150 | $0.2100 | $0.2150 | 3,636,300 | |
| 2020-06-11 | F83.SI | SGD | $0.2150 | $0.2100 | $0.2200 | $0.2100 | $0.2150 | 3,743,000 | |
| 2020-06-10 | F83.SI | SGD | $0.2200 | $0.2200 | $0.2300 | $0.2200 | $0.2250 | 5,778,500 | |
| 2020-06-09 | F83.SI | SGD | $0.2150 | $0.2150 | $0.2300 | $0.2150 | $0.2200 | 6,557,300 | |
| 2020-06-08 | F83.SI | SGD | $0.2250 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 2,546,200 | |
| 2020-06-05 | F83.SI | SGD | $0.2250 | $0.2150 | $0.2250 | $0.2200 | $0.2250 | 2,258,300 | |
| 2020-06-04 | F83.SI | SGD | $0.2200 | $0.2200 | $0.2300 | $0.2200 | $0.2250 | 5,293,700 | |
| 2020-06-03 | F83.SI | SGD | $0.2200 | $0.2150 | $0.2250 | $0.2200 | $0.2250 | 4,168,700 | |
| 2020-06-02 | F83.SI | SGD | $0.2200 | $0.2150 | $0.2200 | $0.2150 | $0.2200 | 2,156,500 | |
| 2020-06-01 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2200 | $0.2100 | $0.2150 | 6,458,300 | |
| 2020-05-29 | F83.SI | SGD | $0.2050 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 1,135,900 | |
| 2020-05-28 | F83.SI | SGD | $0.2050 | $0.2050 | $0.2150 | $0.2050 | $0.2100 | 4,096,800 | |
| 2020-05-27 | F83.SI | SGD | $0.2100 | $0.2100 | $0.2150 | $0.2100 | $0.2150 | 1,628,800 | |
| 2020-05-26 | F83.SI | SGD | $0.2100 | $0.2100 | $0.2150 | $0.2100 | $0.2150 | 1,135,000 | |
| 2020-05-22 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2250 | $0.2050 | $0.2100 | 3,288,300 | |
| 2020-05-21 | F83.SI | SGD | $0.2200 | $0.2150 | $0.2250 | $0.2150 | $0.2200 | 9,947,300 | |
| 2020-05-20 | F83.SI | SGD | $0.2100 | $0.2100 | $0.2150 | $0.2100 | $0.2150 | 1,402,400 | |
| 2020-05-19 | F83.SI | SGD | $0.2100 | $0.2100 | $0.2150 | $0.2100 | $0.2150 | 2,839,600 | |
| 2020-05-18 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 3,765,300 | |
| 2020-05-15 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2200 | $0.2050 | $0.2100 | 3,249,000 | |
| 2020-05-14 | F83.SI | SGD | $0.2100 | $0.2100 | $0.2150 | $0.2100 | $0.2150 | 1,851,800 | |
| 2020-05-13 | F83.SI | SGD | $0.2150 | $0.2150 | $0.2200 | $0.2150 | $0.2200 | 1,795,500 | |
| 2020-05-12 | F83.SI | SGD | $0.2200 | $0.2150 | $0.2200 | $0.2150 | $0.2200 | 1,571,500 | |
| 2020-05-11 | F83.SI | SGD | $0.2200 | $0.2200 | $0.2300 | $0.2150 | $0.2200 | 5,949,800 | |
| 2020-05-08 | F83.SI | SGD | $0.2250 | $0.2200 | $0.2300 | $0.2200 | $0.2250 | 2,162,800 | |
| 2020-05-06 | F83.SI | SGD | $0.2200 | $0.2150 | $0.2300 | $0.2200 | $0.2250 | 4,647,800 | |
| 2020-05-05 | F83.SI | SGD | $0.2200 | $0.2200 | $0.2300 | $0.2200 | $0.2250 | 2,084,600 | |
| 2020-05-04 | F83.SI | SGD | $0.2250 | $0.2150 | $0.2250 | $0.2200 | $0.2250 | 2,968,400 | |
| 2020-04-30 | F83.SI | SGD | $0.2300 | $0.2300 | $0.2400 | $0.2300 | $0.2350 | 2,611,400 | |
| 2020-04-29 | F83.SI | SGD | $0.2300 | $0.2300 | $0.2450 | $0.2300 | $0.2350 | 5,252,000 | |
| 2020-04-28 | F83.SI | SGD | $0.2350 | $0.2100 | $0.2400 | $0.2300 | $0.2350 | 6,150,200 | |
| 2020-04-27 | F83.SI | SGD | $0.2150 | $0.2100 | $0.2200 | $0.2150 | $0.2200 | 584,700 | |
| 2020-04-24 | F83.SI | SGD | $0.2150 | $0.2100 | $0.2200 | $0.2150 | $0.2200 | 1,366,200 |