COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-03-18 | F83.SI | SGD | $0.2850 | $0.2750 | $0.2900 | $0.2800 | $0.2850 | 5,787,600 | |
| 2021-03-17 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2950 | $0.2850 | $0.2900 | 7,079,900 | |
| 2021-03-16 | F83.SI | SGD | $0.2950 | $0.2750 | $0.2950 | $0.2900 | $0.2950 | 22,593,700 | |
| 2021-03-15 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 2,116,400 | |
| 2021-03-12 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2800 | $0.2750 | $0.2800 | 2,964,500 | |
| 2021-03-11 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2800 | $0.2750 | $0.2800 | 4,236,000 | |
| 2021-03-10 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2750 | $0.2700 | $0.2750 | 1,635,600 | |
| 2021-03-09 | F83.SI | SGD | $0.2750 | $0.2650 | $0.2750 | $0.2700 | $0.2750 | 2,622,200 | |
| 2021-03-08 | F83.SI | SGD | $0.2650 | $0.2650 | $0.2800 | $0.2650 | $0.2700 | 7,454,200 | |
| 2021-03-05 | F83.SI | SGD | $0.2700 | $0.2650 | $0.2700 | $0.2650 | $0.2700 | 1,935,000 | |
| 2021-03-04 | F83.SI | SGD | $0.2650 | $0.2650 | $0.2700 | $0.2650 | $0.2700 | 2,680,000 | |
| 2021-03-03 | F83.SI | SGD | $0.2650 | $0.2600 | $0.2750 | $0.2650 | $0.2700 | 5,457,600 | |
| 2021-03-02 | F83.SI | SGD | $0.2650 | $0.2650 | $0.2800 | $0.2650 | $0.2700 | 5,484,100 | |
| 2021-03-01 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2700 | $0.2750 | 2,864,500 | |
| 2021-02-26 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2800 | $0.2700 | $0.2750 | 5,095,100 | |
| 2021-02-25 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2800 | $0.2850 | 5,607,500 | |
| 2021-02-24 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 3,241,500 | |
| 2021-02-23 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 3,186,800 | |
| 2021-02-22 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2800 | $0.2750 | $0.2800 | 3,531,400 | |
| 2021-02-19 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2800 | $0.2750 | $0.2800 | 1,078,000 | |
| 2021-02-18 | F83.SI | SGD | $0.2800 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 3,851,800 | |
| 2021-02-17 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2850 | 3,103,100 | |
| 2021-02-16 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 3,183,400 | |
| 2021-02-15 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 2,800,100 | |
| 2021-02-11 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 1,286,900 | |
| 2021-02-10 | F83.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2800 | 3,127,100 | |
| 2021-02-09 | F83.SI | SGD | $0.2850 | $0.2750 | $0.2900 | $0.2800 | $0.2850 | 6,463,300 | |
| 2021-02-08 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2800 | $0.2700 | $0.2750 | 4,738,600 | |
| 2021-02-05 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2750 | $0.2650 | $0.2700 | 2,109,100 | |
| 2021-02-04 | F83.SI | SGD | $0.2700 | $0.2650 | $0.2750 | $0.2700 | $0.2750 | 4,170,400 | |
| 2021-02-03 | F83.SI | SGD | $0.2700 | $0.2650 | $0.2800 | $0.2700 | $0.2750 | 5,098,200 | |
| 2021-02-02 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2800 | $0.2700 | $0.2750 | 3,708,600 | |
| 2021-02-01 | F83.SI | SGD | $0.2750 | $0.2600 | $0.2750 | $0.2700 | $0.2750 | 3,780,600 | |
| 2021-01-29 | F83.SI | SGD | $0.2700 | $0.2600 | $0.2800 | $0.2650 | $0.2700 | 7,359,300 | |
| 2021-01-28 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2850 | $0.2700 | $0.2750 | 6,516,200 | |
| 2021-01-27 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2850 | $0.2900 | 2,884,200 | |
| 2021-01-26 | F83.SI | SGD | $0.2850 | $0.2800 | $0.2950 | $0.2800 | $0.2850 | 3,607,100 | |
| 2021-01-25 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 7,238,100 | |
| 2021-01-22 | F83.SI | SGD | $0.2950 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 4,193,000 | |
| 2021-01-21 | F83.SI | SGD | $0.2950 | $0.2950 | $0.3050 | $0.2950 | $0.3000 | 5,577,700 | |
| 2021-01-20 | F83.SI | SGD | $0.2950 | $0.2950 | $0.3050 | $0.2950 | $0.3000 | 4,581,300 | |
| 2021-01-19 | F83.SI | SGD | $0.2950 | $0.2950 | $0.3050 | $0.2950 | $0.3000 | 5,230,300 | |
| 2021-01-18 | F83.SI | SGD | $0.2950 | $0.2900 | $0.3000 | $0.2950 | $0.3000 | 7,256,800 | |
| 2021-01-15 | F83.SI | SGD | $0.3050 | $0.3000 | $0.3100 | $0.3000 | $0.3050 | 5,912,400 | |
| 2021-01-14 | F83.SI | SGD | $0.3100 | $0.3050 | $0.3150 | $0.3050 | $0.3100 | 3,269,800 | |
| 2021-01-13 | F83.SI | SGD | $0.3100 | $0.3050 | $0.3150 | $0.3100 | $0.3150 | 11,047,500 | |
| 2021-01-12 | F83.SI | SGD | $0.3050 | $0.3000 | $0.3100 | $0.3050 | $0.3100 | 8,025,200 | |
| 2021-01-11 | F83.SI | SGD | $0.3050 | $0.2950 | $0.3100 | $0.3000 | $0.3050 | 28,057,600 | |
| 2021-01-08 | F83.SI | SGD | $0.2900 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 8,387,200 | |
| 2021-01-07 | F83.SI | SGD | $0.2900 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 8,048,600 |