COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |