COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-21 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,145,000 | |
| 2021-10-20 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 841,400 | |
| 2021-10-19 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 774,900 | |
| 2021-10-18 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,109,800 | |
| 2021-10-15 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 581,600 | |
| 2021-10-14 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 385,000 | |
| 2021-10-13 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 984,400 | |
| 2021-10-12 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 578,800 | |
| 2021-10-11 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 840,200 | |
| 2021-10-08 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 1,416,800 | |
| 2021-10-07 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,555,800 | |
| 2021-10-06 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 927,700 | |
| 2021-10-05 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 1,707,200 | |
| 2021-10-04 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 4,368,700 | |
| 2021-10-01 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2950 | $0.2800 | $0.2850 | 7,163,900 | |
| 2021-09-30 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 830,300 | |
| 2021-09-29 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 750,700 | |
| 2021-09-28 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 1,330,400 | |
| 2021-09-27 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2850 | 1,061,700 | |
| 2021-09-24 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 1,367,900 | |
| 2021-09-23 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,226,700 | |
| 2021-09-22 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 727,400 | |
| 2021-09-21 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2800 | $0.2850 | 1,626,900 | |
| 2021-09-20 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 2,148,300 | |
| 2021-09-17 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,060,500 | |
| 2021-09-16 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 1,080,100 | |
| 2021-09-15 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 741,700 | |
| 2021-09-14 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 597,300 | |
| 2021-09-13 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 2,192,900 | |
| 2021-09-10 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 2,769,400 | |
| 2021-09-09 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 721,800 | |
| 2021-09-08 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 1,681,200 | |
| 2021-09-07 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 1,368,800 | |
| 2021-09-06 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 1,782,400 | |
| 2021-09-03 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 472,700 | |
| 2021-09-02 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 1,250,700 | |
| 2021-09-01 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 2,232,700 | |
| 2021-08-31 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 1,596,500 | |
| 2021-08-30 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 1,382,700 | |
| 2021-08-27 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2950 | $0.2900 | $0.2950 | 2,238,900 | |
| 2021-08-26 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2950 | $0.2900 | $0.2950 | 3,158,800 | |
| 2021-08-25 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2950 | $0.2900 | $0.2950 | 8,175,500 | |
| 2021-08-24 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2800 | $0.2850 | 3,670,700 | |
| 2021-08-23 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 1,101,500 | |
| 2021-08-20 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 1,068,200 | |
| 2021-08-19 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 2,733,500 | |
| 2021-08-18 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,938,300 | |
| 2021-08-17 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 2,076,200 | |
| 2021-08-16 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 2,901,300 | |
| 2021-08-13 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 1,352,400 |