COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-11 | F83.SI | SGD | $0.1270 | $0.1270 | $0.1300 | $0.1270 | $0.1290 | 1,575,200 | |
| 2025-06-10 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1290 | $0.1280 | $0.1290 | 1,169,800 | |
| 2025-06-09 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1300 | $0.1270 | $0.1290 | 1,195,100 | |
| 2025-06-06 | F83.SI | SGD | $0.1270 | $0.1270 | $0.1290 | $0.1270 | $0.1280 | 464,600 | |
| 2025-06-05 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1290 | $0.1280 | $0.1290 | 1,076,500 | |
| 2025-06-04 | F83.SI | SGD | $0.1280 | $0.1270 | $0.1290 | $0.1280 | $0.1290 | 1,027,700 | |
| 2025-06-03 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1320 | $0.1280 | $0.1290 | 3,381,600 | |
| 2025-06-02 | F83.SI | SGD | $0.1270 | $0.1250 | $0.1280 | $0.1250 | $0.1270 | 295,900 | |
| 2025-05-30 | F83.SI | SGD | $0.1280 | $0.1270 | $0.1280 | $0.1260 | $0.1280 | 468,100 | |
| 2025-05-29 | F83.SI | SGD | $0.1270 | $0.1260 | $0.1280 | $0.1260 | $0.1270 | 407,900 | |
| 2025-05-28 | F83.SI | SGD | $0.1260 | $0.1260 | $0.1280 | $0.1260 | $0.1270 | 618,500 | |
| 2025-05-27 | F83.SI | SGD | $0.1270 | $0.1260 | $0.1280 | $0.1260 | $0.1270 | 554,400 | |
| 2025-05-26 | F83.SI | SGD | $0.1270 | $0.1260 | $0.1280 | $0.1260 | $0.1270 | 726,100 | |
| 2025-05-23 | F83.SI | SGD | $0.1280 | $0.1260 | $0.1280 | $0.1260 | $0.1280 | 759,900 | |
| 2025-05-22 | F83.SI | SGD | $0.1260 | $0.1260 | $0.1270 | $0.1260 | $0.1270 | 346,300 | |
| 2025-05-21 | F83.SI | SGD | $0.1270 | $0.1260 | $0.1290 | $0.1270 | $0.1280 | 1,337,100 | |
| 2025-05-20 | F83.SI | SGD | $0.1260 | $0.1250 | $0.1270 | $0.1260 | $0.1270 | 1,090,500 | |
| 2025-05-19 | F83.SI | SGD | $0.1250 | $0.1250 | $0.1290 | $0.1250 | $0.1270 | 1,585,300 | |
| 2025-05-16 | F83.SI | SGD | $0.1270 | $0.1270 | $0.1290 | $0.1270 | $0.1280 | 561,800 | |
| 2025-05-15 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1300 | $0.1270 | $0.1290 | 871,200 | |
| 2025-05-14 | F83.SI | SGD | $0.1300 | $0.1280 | $0.1310 | $0.1290 | $0.1300 | 1,012,400 | |
| 2025-05-13 | F83.SI | SGD | $0.1310 | $0.1290 | $0.1330 | $0.1300 | $0.1310 | 4,571,900 | |
| 2025-05-09 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1290 | $0.1280 | $0.1290 | 584,100 | |
| 2025-05-08 | F83.SI | SGD | $0.1280 | $0.1280 | $0.1300 | $0.1280 | $0.1290 | 3,684,300 | |
| 2025-05-07 | F83.SI | SGD | $0.1280 | $0.1280 | $0.1300 | $0.1280 | $0.1300 | 2,062,700 | |
| 2025-05-06 | F83.SI | SGD | $0.1270 | $0.1270 | $0.1290 | $0.1270 | $0.1280 | 2,024,700 | |
| 2025-05-05 | F83.SI | SGD | $0.1280 | $0.1250 | $0.1290 | $0.1270 | $0.1280 | 1,991,800 | |
| 2025-05-02 | F83.SI | SGD | $0.1250 | $0.1250 | $0.1280 | $0.1250 | $0.1260 | 1,430,100 | |
| 2025-04-30 | F83.SI | SGD | $0.1250 | $0.1250 | $0.1260 | $0.1250 | $0.1260 | 478,900 | |
| 2025-04-29 | F83.SI | SGD | $0.1250 | $0.1240 | $0.1280 | $0.1250 | $0.1260 | 580,900 | |
| 2025-04-28 | F83.SI | SGD | $0.1280 | $0.1250 | $0.1290 | $0.1270 | $0.1280 | 1,929,800 | |
| 2025-04-25 | F83.SI | SGD | $0.1250 | $0.1220 | $0.1280 | $0.1250 | $0.1260 | 4,107,800 | |
| 2025-04-24 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1250 | $0.1220 | $0.1240 | 760,100 | |
| 2025-04-23 | F83.SI | SGD | $0.1250 | $0.1230 | $0.1260 | $0.1240 | $0.1260 | 1,399,200 | |
| 2025-04-22 | F83.SI | SGD | $0.1250 | $0.1220 | $0.1260 | $0.1240 | $0.1250 | 2,769,400 | |
| 2025-04-21 | F83.SI | SGD | $0.1220 | $0.1180 | $0.1250 | $0.1220 | $0.1230 | 2,756,800 | |
| 2025-04-17 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 1,488,600 | |
| 2025-04-16 | F83.SI | SGD | $0.1180 | $0.1180 | $0.1220 | $0.1180 | $0.1190 | 1,166,600 | |
| 2025-04-15 | F83.SI | SGD | $0.1190 | $0.1170 | $0.1200 | $0.1180 | $0.1190 | 1,425,500 | |
| 2025-04-14 | F83.SI | SGD | $0.1200 | $0.1170 | $0.1200 | $0.1190 | $0.1200 | 666,700 | |
| 2025-04-11 | F83.SI | SGD | $0.1180 | $0.1160 | $0.1190 | $0.1170 | $0.1180 | 902,900 | |
| 2025-04-10 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1200 | $0.1170 | $0.1180 | 1,991,800 | |
| 2025-04-09 | F83.SI | SGD | $0.1150 | $0.1130 | $0.1180 | $0.1150 | $0.1160 | 1,732,400 | |
| 2025-04-08 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 3,694,700 | |
| 2025-04-07 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1270 | $0.1200 | $0.1210 | 3,355,500 | |
| 2025-04-04 | F83.SI | SGD | $0.1300 | $0.1280 | $0.1320 | $0.1300 | $0.1320 | 1,938,100 | |
| 2025-04-03 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1340 | $0.1320 | $0.1330 | 1,464,800 | |
| 2025-04-02 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1340 | $0.1320 | $0.1340 | 648,400 | |
| 2025-04-01 | F83.SI | SGD | $0.1320 | $0.1320 | $0.1340 | $0.1320 | $0.1340 | 1,995,000 | |
| 2025-03-28 | F83.SI | SGD | $0.1340 | $0.1330 | $0.1350 | $0.1340 | $0.1350 | 755,300 |