COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-26 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1220 | $0.1210 | $0.1220 | 2,491,500 | |
| 2025-09-25 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 3,416,400 | |
| 2025-09-24 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 2,702,900 | |
| 2025-09-23 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,089,000 | |
| 2025-09-22 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 4,904,800 | |
| 2025-09-19 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1250 | $0.1220 | $0.1230 | 25,975,400 | |
| 2025-09-18 | F83.SI | SGD | $0.1230 | $0.1230 | $0.1260 | $0.1230 | $0.1240 | 9,278,800 | |
| 2025-09-17 | F83.SI | SGD | $0.1240 | $0.1230 | $0.1250 | $0.1230 | $0.1240 | 4,643,500 | |
| 2025-09-16 | F83.SI | SGD | $0.1240 | $0.1230 | $0.1250 | $0.1230 | $0.1240 | 12,490,200 | |
| 2025-09-15 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1220 | $0.1230 | 4,701,500 | |
| 2025-09-12 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 8,773,000 | |
| 2025-09-11 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,396,000 | |
| 2025-09-10 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 4,983,500 | |
| 2025-09-09 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 4,613,000 | |
| 2025-09-08 | F83.SI | SGD | $0.1250 | $0.1240 | $0.1270 | $0.1250 | $0.1260 | 17,265,000 | |
| 2025-09-05 | F83.SI | SGD | $0.1240 | $0.1200 | $0.1250 | $0.1240 | $0.1250 | 21,179,400 | |
| 2025-09-04 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 3,860,600 | |
| 2025-09-03 | F83.SI | SGD | $0.1210 | $0.1190 | $0.1210 | $0.1200 | $0.1210 | 1,364,100 | |
| 2025-09-02 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1200 | $0.1210 | 1,943,400 | |
| 2025-09-01 | F83.SI | SGD | $0.1210 | $0.1190 | $0.1210 | $0.1200 | $0.1210 | 1,912,700 | |
| 2025-08-29 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 2,131,400 | |
| 2025-08-28 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 1,180,800 | |
| 2025-08-27 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 2,375,700 | |
| 2025-08-26 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1220 | $0.1200 | $0.1210 | 5,442,800 | |
| 2025-08-25 | F83.SI | SGD | $0.1210 | $0.1190 | $0.1210 | $0.1200 | $0.1210 | 5,304,800 | |
| 2025-08-22 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 1,636,900 | |
| 2025-08-21 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1220 | $0.1200 | $0.1210 | 7,366,300 | |
| 2025-08-20 | F83.SI | SGD | $0.1200 | $0.1190 | $0.1210 | $0.1190 | $0.1200 | 4,595,400 | |
| 2025-08-19 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1210 | $0.1200 | $0.1210 | 4,877,500 | |
| 2025-08-18 | F83.SI | SGD | $0.1210 | $0.1190 | $0.1220 | $0.1200 | $0.1210 | 14,588,000 | |
| 2025-08-15 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 3,094,700 | |
| 2025-08-14 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 8,309,000 | |
| 2025-08-13 | F83.SI | SGD | $0.1240 | $0.1220 | $0.1250 | $0.1230 | $0.1240 | 23,346,800 | |
| 2025-08-12 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 4,400,200 | |
| 2025-08-11 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 8,969,500 | |
| 2025-08-08 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 3,502,400 | |
| 2025-08-07 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 5,977,100 | |
| 2025-08-06 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 7,979,400 | |
| 2025-08-05 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 6,282,600 | |
| 2025-08-04 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1230 | $0.1240 | 11,305,000 | |
| 2025-08-01 | F83.SI | SGD | $0.1230 | $0.1230 | $0.1250 | $0.1230 | $0.1240 | 13,471,000 | |
| 2025-07-31 | F83.SI | SGD | $0.1240 | $0.1230 | $0.1250 | $0.1240 | $0.1250 | 14,877,100 | |
| 2025-07-30 | F83.SI | SGD | $0.1250 | $0.1250 | $0.1280 | $0.1250 | $0.1260 | 20,748,600 | |
| 2025-07-29 | F83.SI | SGD | $0.1250 | $0.1240 | $0.1260 | $0.1250 | $0.1260 | 19,130,000 | |
| 2025-07-28 | F83.SI | SGD | $0.1270 | $0.1250 | $0.1300 | $0.1260 | $0.1270 | 27,476,700 | |
| 2025-07-25 | F83.SI | SGD | $0.1260 | $0.1260 | $0.1280 | $0.1250 | $0.1260 | 11,866,400 | |
| 2025-07-24 | F83.SI | SGD | $0.1260 | $0.1260 | $0.1280 | $0.1250 | $0.1260 | 7,035,500 | |
| 2025-07-23 | F83.SI | SGD | $0.1270 | $0.1250 | $0.1280 | $0.1270 | $0.1280 | 20,283,100 | |
| 2025-07-22 | F83.SI | SGD | $0.1240 | $0.1230 | $0.1260 | $0.1240 | $0.1250 | 20,695,900 | |
| 2025-07-21 | F83.SI | SGD | $0.1260 | $0.1260 | $0.1330 | $0.1260 | $0.1270 | 37,213,300 |