COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | F83.SI | SGD | $0.1500 | $0.1500 | $0.1530 | $0.1500 | $0.1510 | 6,325,900 | |
| 2024-07-01 | F83.SI | SGD | $0.1530 | $0.1510 | $0.1550 | $0.1520 | $0.1530 | 4,820,100 | |
| 2024-06-28 | F83.SI | SGD | $0.1510 | $0.1500 | $0.1550 | $0.1510 | $0.1520 | 8,274,800 | |
| 2024-06-27 | F83.SI | SGD | $0.1540 | $0.1540 | $0.1610 | $0.1530 | $0.1540 | 13,559,600 | |
| 2024-06-26 | F83.SI | SGD | $0.1580 | $0.1530 | $0.1580 | $0.1570 | $0.1580 | 7,065,900 | |
| 2024-06-25 | F83.SI | SGD | $0.1540 | $0.1530 | $0.1570 | $0.1540 | $0.1550 | 4,708,300 | |
| 2024-06-24 | F83.SI | SGD | $0.1560 | $0.1560 | $0.1590 | $0.1560 | $0.1570 | 6,849,200 | |
| 2024-06-21 | F83.SI | SGD | $0.1570 | $0.1520 | $0.1590 | $0.1560 | $0.1570 | 23,174,000 | |
| 2024-06-20 | F83.SI | SGD | $0.1510 | $0.1500 | $0.1530 | $0.1510 | $0.1520 | 5,224,900 | |
| 2024-06-19 | F83.SI | SGD | $0.1530 | $0.1510 | $0.1540 | $0.1520 | $0.1530 | 5,341,700 | |
| 2024-06-18 | F83.SI | SGD | $0.1500 | $0.1500 | $0.1560 | $0.1500 | $0.1510 | 7,068,200 | |
| 2024-06-14 | F83.SI | SGD | $0.1540 | $0.1530 | $0.1570 | $0.1540 | $0.1550 | 3,893,100 | |
| 2024-06-13 | F83.SI | SGD | $0.1560 | $0.1550 | $0.1580 | $0.1560 | $0.1570 | 5,324,100 | |
| 2024-06-12 | F83.SI | SGD | $0.1560 | $0.1550 | $0.1600 | $0.1550 | $0.1560 | 10,616,200 | |
| 2024-06-11 | F83.SI | SGD | $0.1600 | $0.1580 | $0.1630 | $0.1600 | $0.1610 | 9,323,700 | |
| 2024-06-10 | F83.SI | SGD | $0.1630 | $0.1620 | $0.1670 | $0.1620 | $0.1630 | 14,663,400 | |
| 2024-06-07 | F83.SI | SGD | $0.1650 | $0.1610 | $0.1660 | $0.1650 | $0.1660 | 15,433,600 | |
| 2024-06-06 | F83.SI | SGD | $0.1620 | $0.1600 | $0.1650 | $0.1620 | $0.1630 | 16,679,800 | |
| 2024-06-05 | F83.SI | SGD | $0.1600 | $0.1550 | $0.1620 | $0.1600 | $0.1610 | 13,172,200 | |
| 2024-06-04 | F83.SI | SGD | $0.1550 | $0.1540 | $0.1590 | $0.1540 | $0.1550 | 4,719,200 | |
| 2024-06-03 | F83.SI | SGD | $0.1590 | $0.1560 | $0.1600 | $0.1580 | $0.1590 | 6,990,800 | |
| 2024-05-31 | F83.SI | SGD | $0.1550 | $0.1540 | $0.1610 | $0.1550 | $0.1560 | 7,175,800 | |
| 2024-05-30 | F83.SI | SGD | $0.1600 | $0.1560 | $0.1640 | $0.1590 | $0.1600 | 18,680,700 | |
| 2024-05-29 | F83.SI | SGD | $0.1580 | $0.1490 | $0.1610 | $0.1580 | $0.1590 | 44,333,700 | |
| 2024-05-28 | F83.SI | SGD | $0.1480 | $0.1470 | $0.1510 | $0.1480 | $0.1490 | 7,277,900 | |
| 2024-05-27 | F83.SI | SGD | $0.1490 | $0.1470 | $0.1510 | $0.1490 | $0.1500 | 14,853,800 | |
| 2024-05-24 | F83.SI | SGD | $0.1480 | $0.1450 | $0.1490 | $0.1470 | $0.1480 | 13,892,600 | |
| 2024-05-23 | F83.SI | SGD | $0.1450 | $0.1420 | $0.1460 | $0.1450 | $0.1460 | 9,607,300 | |
| 2024-05-21 | F83.SI | SGD | $0.1420 | $0.1420 | $0.1450 | $0.1420 | $0.1430 | 3,576,700 | |
| 2024-05-20 | F83.SI | SGD | $0.1440 | $0.1390 | $0.1450 | $0.1430 | $0.1440 | 7,408,700 | |
| 2024-05-17 | F83.SI | SGD | $0.1390 | $0.1390 | $0.1410 | $0.1390 | $0.1400 | 2,369,200 | |
| 2024-05-16 | F83.SI | SGD | $0.1400 | $0.1400 | $0.1430 | $0.1400 | $0.1410 | 2,740,600 | |
| 2024-05-15 | F83.SI | SGD | $0.1410 | $0.1400 | $0.1450 | $0.1410 | $0.1420 | 10,393,900 | |
| 2024-05-14 | F83.SI | SGD | $0.1430 | $0.1410 | $0.1450 | $0.1430 | $0.1440 | 8,908,600 | |
| 2024-05-13 | F83.SI | SGD | $0.1410 | $0.1400 | $0.1430 | $0.1400 | $0.1410 | 3,659,700 | |
| 2024-05-10 | F83.SI | SGD | $0.1410 | $0.1380 | $0.1430 | $0.1410 | $0.1420 | 7,275,600 | |
| 2024-05-09 | F83.SI | SGD | $0.1390 | $0.1370 | $0.1400 | $0.1380 | $0.1390 | 1,569,700 | |
| 2024-05-08 | F83.SI | SGD | $0.1380 | $0.1350 | $0.1410 | $0.1380 | $0.1390 | 10,368,100 | |
| 2024-05-07 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1370 | $0.1350 | $0.1360 | 2,836,300 | |
| 2024-05-06 | F83.SI | SGD | $0.1360 | $0.1350 | $0.1390 | $0.1360 | $0.1370 | 4,383,200 | |
| 2024-05-03 | F83.SI | SGD | $0.1380 | $0.1380 | $0.1410 | $0.1380 | $0.1390 | 3,970,900 | |
| 2024-05-02 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1390 | $0.1380 | $0.1390 | 2,590,900 | |
| 2024-04-30 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1400 | $0.1380 | $0.1390 | 4,502,600 | |
| 2024-04-29 | F83.SI | SGD | $0.1400 | $0.1380 | $0.1420 | $0.1390 | $0.1400 | 10,152,900 | |
| 2024-04-26 | F83.SI | SGD | $0.1370 | $0.1350 | $0.1390 | $0.1370 | $0.1380 | 4,600,400 | |
| 2024-04-25 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1380 | $0.1360 | $0.1370 | 4,950,900 | |
| 2024-04-24 | F83.SI | SGD | $0.1370 | $0.1360 | $0.1390 | $0.1370 | $0.1380 | 8,831,400 | |
| 2024-04-23 | F83.SI | SGD | $0.1350 | $0.1330 | $0.1370 | $0.1350 | $0.1360 | 6,507,200 | |
| 2024-04-22 | F83.SI | SGD | $0.1350 | $0.1320 | $0.1360 | $0.1350 | $0.1360 | 5,529,900 | |
| 2024-04-19 | F83.SI | SGD | $0.1320 | $0.1310 | $0.1360 | $0.1320 | $0.1330 | 8,915,100 |