COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-02-12 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2850 | $0.2750 | $0.2800 | 2,991,500 | |
| 2020-02-11 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2800 | $0.2700 | $0.2750 | 1,324,800 | |
| 2020-02-10 | F83.SI | SGD | $0.2700 | $0.2650 | $0.2750 | $0.2700 | $0.2750 | 1,513,000 | |
| 2020-02-07 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2800 | $0.2700 | $0.2750 | 1,699,300 | |
| 2020-02-06 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2900 | $0.2800 | $0.2850 | 5,203,500 | |
| 2020-02-05 | F83.SI | SGD | $0.2800 | $0.2700 | $0.2800 | $0.2750 | $0.2800 | 3,368,000 | |
| 2020-02-04 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 2,748,800 | |
| 2020-02-03 | F83.SI | SGD | $0.2700 | $0.2650 | $0.2750 | $0.2700 | $0.2750 | 2,264,800 | |
| 2020-01-31 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2700 | $0.2750 | 1,909,700 | |
| 2020-01-30 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2900 | $0.2750 | $0.2800 | 4,311,300 | |
| 2020-01-29 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 1,209,200 | |
| 2020-01-28 | F83.SI | SGD | $0.2850 | $0.2750 | $0.2950 | $0.2850 | $0.2900 | 3,275,700 | |
| 2020-01-24 | F83.SI | SGD | $0.2950 | $0.2950 | $0.3000 | $0.2950 | $0.3000 | 1,132,500 | |
| 2020-01-23 | F83.SI | SGD | $0.2950 | $0.2900 | $0.3000 | $0.2950 | $0.3000 | 4,811,600 | |
| 2020-01-22 | F83.SI | SGD | $0.3000 | $0.3000 | $0.3100 | $0.3000 | $0.3050 | 4,119,300 | |
| 2020-01-21 | F83.SI | SGD | $0.3000 | $0.3000 | $0.3150 | $0.3000 | $0.3050 | 4,279,100 | |
| 2020-01-20 | F83.SI | SGD | $0.3100 | $0.3100 | $0.3150 | $0.3100 | $0.3150 | 1,062,000 | |
| 2020-01-17 | F83.SI | SGD | $0.3100 | $0.3100 | $0.3200 | $0.3100 | $0.3150 | 2,110,500 | |
| 2020-01-16 | F83.SI | SGD | $0.3150 | $0.3150 | $0.3200 | $0.3150 | $0.3200 | 2,845,900 | |
| 2020-01-15 | F83.SI | SGD | $0.3150 | $0.3150 | $0.3250 | $0.3150 | $0.3200 | 1,539,000 | |
| 2020-01-14 | F83.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 1,679,700 | |
| 2020-01-13 | F83.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 1,106,700 | |
| 2020-01-10 | F83.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3150 | $0.3200 | 2,291,800 | |
| 2020-01-09 | F83.SI | SGD | $0.3200 | $0.3200 | $0.3300 | $0.3200 | $0.3250 | 4,600,900 | |
| 2020-01-08 | F83.SI | SGD | $0.3200 | $0.3150 | $0.3250 | $0.3200 | $0.3250 | 3,166,000 | |
| 2020-01-07 | F83.SI | SGD | $0.3350 | $0.3250 | $0.3400 | $0.3300 | $0.3350 | 3,718,500 | |
| 2020-01-06 | F83.SI | SGD | $0.3250 | $0.3250 | $0.3350 | $0.3250 | $0.3300 | 1,936,600 | |
| 2020-01-03 | F83.SI | SGD | $0.3350 | $0.3300 | $0.3450 | $0.3300 | $0.3350 | 7,808,800 | |
| 2020-01-02 | F83.SI | SGD | $0.3400 | $0.3300 | $0.3450 | $0.3350 | $0.3400 | 11,296,600 |