COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | F83.SI | SGD | $0.2150 | $0.2150 | $0.2250 | $0.2150 | $0.2200 | 2,355,900 | |
| 2020-04-22 | F83.SI | SGD | $0.2200 | $0.2050 | $0.2200 | $0.2150 | $0.2200 | 4,046,300 | |
| 2020-04-21 | F83.SI | SGD | $0.2200 | $0.2150 | $0.2300 | $0.2150 | $0.2200 | 3,470,600 | |
| 2020-04-20 | F83.SI | SGD | $0.2300 | $0.2250 | $0.2350 | $0.2250 | $0.2300 | 2,317,800 | |
| 2020-04-17 | F83.SI | SGD | $0.2250 | $0.2200 | $0.2350 | $0.2200 | $0.2250 | 6,178,700 | |
| 2020-04-16 | F83.SI | SGD | $0.2250 | $0.2050 | $0.2250 | $0.2200 | $0.2250 | 5,387,400 | |
| 2020-04-15 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2200 | $0.2100 | $0.2150 | 4,378,400 | |
| 2020-04-14 | F83.SI | SGD | $0.2050 | $0.1910 | $0.2100 | $0.2000 | $0.2050 | 6,239,900 | |
| 2020-04-13 | F83.SI | SGD | $0.1940 | $0.1870 | $0.1980 | $0.1940 | $0.1950 | 3,005,400 | |
| 2020-04-09 | F83.SI | SGD | $0.1900 | $0.1880 | $0.1940 | $0.1890 | $0.1900 | 4,332,800 | |
| 2020-04-08 | F83.SI | SGD | $0.1840 | $0.1800 | $0.1870 | $0.1840 | $0.1850 | 3,148,900 | |
| 2020-04-07 | F83.SI | SGD | $0.1850 | $0.1750 | $0.1850 | $0.1820 | $0.1850 | 4,846,800 | |
| 2020-04-06 | F83.SI | SGD | $0.1740 | $0.1710 | $0.1780 | $0.1740 | $0.1770 | 1,250,300 | |
| 2020-04-03 | F83.SI | SGD | $0.1720 | $0.1710 | $0.1790 | $0.1720 | $0.1730 | 1,277,800 | |
| 2020-04-02 | F83.SI | SGD | $0.1780 | $0.1710 | $0.1780 | $0.1760 | $0.1780 | 2,797,000 | |
| 2020-04-01 | F83.SI | SGD | $0.1740 | $0.1700 | $0.1770 | $0.1730 | $0.1740 | 3,049,600 | |
| 2020-03-31 | F83.SI | SGD | $0.1700 | $0.1700 | $0.1750 | $0.1700 | $0.1710 | 1,489,300 | |
| 2020-03-30 | F83.SI | SGD | $0.1700 | $0.1690 | $0.1720 | $0.1700 | $0.1710 | 1,009,000 | |
| 2020-03-27 | F83.SI | SGD | $0.1720 | $0.1720 | $0.1780 | $0.1720 | $0.1750 | 2,785,800 | |
| 2020-03-26 | F83.SI | SGD | $0.1710 | $0.1700 | $0.1770 | $0.1710 | $0.1740 | 4,056,600 | |
| 2020-03-25 | F83.SI | SGD | $0.1760 | $0.1700 | $0.1780 | $0.1750 | $0.1760 | 3,852,000 | |
| 2020-03-24 | F83.SI | SGD | $0.1710 | $0.1650 | $0.1720 | $0.1700 | $0.1710 | 2,334,500 | |
| 2020-03-23 | F83.SI | SGD | $0.1630 | $0.1620 | $0.1690 | $0.1630 | $0.1640 | 2,017,100 | |
| 2020-03-20 | F83.SI | SGD | $0.1750 | $0.1640 | $0.1750 | $0.1740 | $0.1750 | 2,331,800 | |
| 2020-03-19 | F83.SI | SGD | $0.1670 | $0.1650 | $0.1720 | $0.1670 | $0.1700 | 1,872,200 | |
| 2020-03-18 | F83.SI | SGD | $0.1700 | $0.1690 | $0.1800 | $0.1700 | $0.1720 | 2,444,000 | |
| 2020-03-17 | F83.SI | SGD | $0.1720 | $0.1610 | $0.1740 | $0.1710 | $0.1730 | 2,259,800 | |
| 2020-03-16 | F83.SI | SGD | $0.1660 | $0.1660 | $0.1800 | $0.1660 | $0.1670 | 4,546,800 | |
| 2020-03-13 | F83.SI | SGD | $0.1810 | $0.1720 | $0.1860 | $0.1810 | $0.1830 | 3,654,300 | |
| 2020-03-12 | F83.SI | SGD | $0.1860 | $0.1850 | $0.1950 | $0.1860 | $0.1880 | 3,644,800 | |
| 2020-03-11 | F83.SI | SGD | $0.1980 | $0.1970 | $0.2100 | $0.1970 | $0.1980 | 4,744,900 | |
| 2020-03-10 | F83.SI | SGD | $0.2100 | $0.1960 | $0.2150 | $0.2050 | $0.2100 | 7,141,200 | |
| 2020-03-09 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2350 | $0.2000 | $0.2050 | 6,565,700 | |
| 2020-03-06 | F83.SI | SGD | $0.2400 | $0.2400 | $0.2500 | $0.2400 | $0.2450 | 1,769,300 | |
| 2020-03-05 | F83.SI | SGD | $0.2450 | $0.2400 | $0.2550 | $0.2450 | $0.2500 | 1,748,800 | |
| 2020-03-04 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2550 | $0.2500 | $0.2550 | 2,639,900 | |
| 2020-03-03 | F83.SI | SGD | $0.2500 | $0.2500 | $0.2700 | $0.2500 | $0.2550 | 2,676,900 | |
| 2020-03-02 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 5,354,800 | |
| 2020-02-28 | F83.SI | SGD | $0.2650 | $0.2600 | $0.2700 | $0.2600 | $0.2650 | 2,459,000 | |
| 2020-02-27 | F83.SI | SGD | $0.2700 | $0.2650 | $0.2750 | $0.2700 | $0.2750 | 2,851,700 | |
| 2020-02-26 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2750 | $0.2700 | $0.2750 | 765,800 | |
| 2020-02-25 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 1,269,400 | |
| 2020-02-24 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 472,200 | |
| 2020-02-21 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 3,399,300 | |
| 2020-02-20 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 2,802,200 | |
| 2020-02-19 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,432,400 | |
| 2020-02-18 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 1,423,400 | |
| 2020-02-17 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2800 | $0.2850 | 2,182,800 | |
| 2020-02-14 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2800 | $0.2850 | 1,971,800 | |
| 2020-02-13 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 758,200 |