COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-01-06 | F83.SI | SGD | $0.2850 | $0.2850 | $0.2950 | $0.2850 | $0.2900 | 7,250,100 | |
| 2021-01-05 | F83.SI | SGD | $0.2900 | $0.2900 | $0.3000 | $0.2900 | $0.2950 | 16,931,400 | |
| 2021-01-04 | F83.SI | SGD | $0.2950 | $0.2800 | $0.2950 | $0.2950 | $0.3000 | 12,498,100 | |
| 2020-12-31 | F83.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 5,420,700 | |
| 2020-12-30 | F83.SI | SGD | $0.2850 | $0.2750 | $0.2900 | $0.2800 | $0.2850 | 7,976,200 | |
| 2020-12-29 | F83.SI | SGD | $0.2900 | $0.2800 | $0.2950 | $0.2850 | $0.2900 | 19,710,500 | |
| 2020-12-28 | F83.SI | SGD | $0.2850 | $0.2550 | $0.2850 | $0.2800 | $0.2850 | 18,004,400 | |
| 2020-12-24 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2650 | $0.2600 | $0.2650 | 1,326,900 | |
| 2020-12-23 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2650 | $0.2600 | $0.2650 | 2,005,900 | |
| 2020-12-22 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2650 | $0.2550 | $0.2600 | 3,265,500 | |
| 2020-12-21 | F83.SI | SGD | $0.2600 | $0.2600 | $0.2700 | $0.2600 | $0.2650 | 2,770,500 | |
| 2020-12-18 | F83.SI | SGD | $0.2700 | $0.2600 | $0.2700 | $0.2650 | $0.2700 | 6,400,700 | |
| 2020-12-17 | F83.SI | SGD | $0.2650 | $0.2650 | $0.2750 | $0.2600 | $0.2650 | 5,975,300 | |
| 2020-12-16 | F83.SI | SGD | $0.2650 | $0.2600 | $0.2750 | $0.2650 | $0.2700 | 5,386,500 | |
| 2020-12-15 | F83.SI | SGD | $0.2700 | $0.2700 | $0.2850 | $0.2700 | $0.2750 | 18,293,900 | |
| 2020-12-14 | F83.SI | SGD | $0.2750 | $0.2600 | $0.2750 | $0.2700 | $0.2750 | 7,993,500 | |
| 2020-12-11 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2700 | $0.2600 | $0.2650 | 12,255,200 | |
| 2020-12-10 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 4,235,300 | |
| 2020-12-09 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2600 | $0.2500 | $0.2550 | 4,266,800 | |
| 2020-12-08 | F83.SI | SGD | $0.2500 | $0.2450 | $0.2600 | $0.2500 | $0.2550 | 4,205,300 | |
| 2020-12-07 | F83.SI | SGD | $0.2550 | $0.2500 | $0.2650 | $0.2550 | $0.2600 | 5,927,500 | |
| 2020-12-04 | F83.SI | SGD | $0.2600 | $0.2600 | $0.2700 | $0.2600 | $0.2650 | 3,134,000 | |
| 2020-12-03 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2650 | $0.2600 | $0.2650 | 2,479,400 | |
| 2020-12-02 | F83.SI | SGD | $0.2650 | $0.2600 | $0.2700 | $0.2600 | $0.2650 | 3,922,900 | |
| 2020-12-01 | F83.SI | SGD | $0.2600 | $0.2600 | $0.2700 | $0.2600 | $0.2650 | 5,755,000 | |
| 2020-11-30 | F83.SI | SGD | $0.2700 | $0.2600 | $0.2750 | $0.2650 | $0.2700 | 11,265,200 | |
| 2020-11-27 | F83.SI | SGD | $0.2550 | $0.2550 | $0.2650 | $0.2550 | $0.2600 | 5,155,300 | |
| 2020-11-26 | F83.SI | SGD | $0.2650 | $0.2500 | $0.2700 | $0.2600 | $0.2650 | 3,965,500 | |
| 2020-11-25 | F83.SI | SGD | $0.2600 | $0.2550 | $0.2800 | $0.2550 | $0.2650 | 11,494,900 | |
| 2020-11-24 | F83.SI | SGD | $0.2750 | $0.2700 | $0.2850 | $0.2700 | $0.2750 | 11,108,100 | |
| 2020-11-23 | F83.SI | SGD | $0.2800 | $0.2550 | $0.2850 | $0.2800 | $0.2850 | 33,513,400 | |
| 2020-11-20 | F83.SI | SGD | $0.2450 | $0.2050 | $0.2450 | $0.2400 | $0.2450 | 31,901,500 | |
| 2020-11-19 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 2,096,700 | |
| 2020-11-18 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 2,553,500 | |
| 2020-11-17 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 6,968,300 | |
| 2020-11-16 | F83.SI | SGD | $0.1990 | $0.1940 | $0.2050 | $0.1990 | $0.2000 | 3,882,400 | |
| 2020-11-13 | F83.SI | SGD | $0.1920 | $0.1900 | $0.1960 | $0.1920 | $0.1930 | 1,116,700 | |
| 2020-11-12 | F83.SI | SGD | $0.1940 | $0.1920 | $0.1970 | $0.1940 | $0.1950 | 1,425,900 | |
| 2020-11-11 | F83.SI | SGD | $0.1970 | $0.1940 | $0.2000 | $0.1970 | $0.1980 | 969,100 | |
| 2020-11-10 | F83.SI | SGD | $0.2000 | $0.1950 | $0.2050 | $0.2000 | $0.2050 | 4,420,600 | |
| 2020-11-09 | F83.SI | SGD | $0.2000 | $0.1890 | $0.2000 | $0.2000 | $0.2050 | 3,390,300 | |
| 2020-11-06 | F83.SI | SGD | $0.1890 | $0.1860 | $0.1900 | $0.1870 | $0.1890 | 557,000 | |
| 2020-11-05 | F83.SI | SGD | $0.1880 | $0.1830 | $0.1900 | $0.1860 | $0.1880 | 1,616,600 | |
| 2020-11-04 | F83.SI | SGD | $0.1860 | $0.1840 | $0.1870 | $0.1850 | $0.1860 | 1,413,600 | |
| 2020-11-03 | F83.SI | SGD | $0.1850 | $0.1810 | $0.1850 | $0.1840 | $0.1850 | 764,000 | |
| 2020-11-02 | F83.SI | SGD | $0.1810 | $0.1810 | $0.1820 | $0.1810 | $0.1820 | 555,300 | |
| 2020-10-30 | F83.SI | SGD | $0.1830 | $0.1810 | $0.1860 | $0.1820 | $0.1830 | 1,411,200 | |
| 2020-10-29 | F83.SI | SGD | $0.1840 | $0.1830 | $0.1860 | $0.1840 | $0.1850 | 582,900 | |
| 2020-10-28 | F83.SI | SGD | $0.1860 | $0.1840 | $0.1880 | $0.1840 | $0.1860 | 1,281,000 | |
| 2020-10-27 | F83.SI | SGD | $0.1840 | $0.1830 | $0.1850 | $0.1830 | $0.1840 | 575,400 |