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