COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-08-17 | F83.SI | SGD | $0.1980 | $0.1980 | $0.2000 | $0.1980 | $0.2000 | 634,100 | |
| 2020-08-14 | F83.SI | SGD | $0.1980 | $0.1980 | $0.2050 | $0.1980 | $0.1990 | 1,868,900 | |
| 2020-08-13 | F83.SI | SGD | $0.2000 | $0.1990 | $0.2050 | $0.2000 | $0.2050 | 1,953,600 | |
| 2020-08-12 | F83.SI | SGD | $0.2000 | $0.1990 | $0.2050 | $0.2000 | $0.2050 | 1,444,900 | |
| 2020-08-11 | F83.SI | SGD | $0.1980 | $0.1980 | $0.2050 | $0.1980 | $0.2000 | 2,507,000 | |
| 2020-08-07 | F83.SI | SGD | $0.1990 | $0.1970 | $0.2000 | $0.1980 | $0.2000 | 999,200 | |
| 2020-08-06 | F83.SI | SGD | $0.1980 | $0.1970 | $0.2050 | $0.1980 | $0.1990 | 1,791,700 | |
| 2020-08-05 | F83.SI | SGD | $0.2000 | $0.1960 | $0.2050 | $0.1990 | $0.2000 | 3,571,800 | |
| 2020-08-04 | F83.SI | SGD | $0.1970 | $0.1960 | $0.2000 | $0.1970 | $0.1990 | 1,739,000 | |
| 2020-08-03 | F83.SI | SGD | $0.1970 | $0.1970 | $0.2000 | $0.1970 | $0.1980 | 2,449,900 | |
| 2020-07-30 | F83.SI | SGD | $0.1970 | $0.1970 | $0.2000 | $0.1970 | $0.1980 | 2,833,000 | |
| 2020-07-29 | F83.SI | SGD | $0.2000 | $0.1980 | $0.2050 | $0.2000 | $0.2050 | 1,893,800 | |
| 2020-07-28 | F83.SI | SGD | $0.2000 | $0.1950 | $0.2050 | $0.1990 | $0.2000 | 3,207,600 | |
| 2020-07-27 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 1,621,500 | |
| 2020-07-24 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 245,900 | |
| 2020-07-23 | F83.SI | SGD | $0.2100 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 1,939,100 | |
| 2020-07-22 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 562,500 | |
| 2020-07-21 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2050 | $0.2100 | 3,647,100 | |
| 2020-07-20 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 576,500 | |
| 2020-07-17 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 999,100 | |
| 2020-07-16 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 1,274,300 | |
| 2020-07-15 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 2,551,500 | |
| 2020-07-14 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 1,579,200 | |
| 2020-07-13 | F83.SI | SGD | $0.2050 | $0.2050 | $0.2150 | $0.2050 | $0.2100 | 1,811,600 | |
| 2020-07-09 | F83.SI | SGD | $0.2100 | $0.2100 | $0.2150 | $0.2100 | $0.2150 | 1,003,400 | |
| 2020-07-08 | F83.SI | SGD | $0.2150 | $0.2100 | $0.2150 | $0.2100 | $0.2150 | 1,757,700 | |
| 2020-07-07 | F83.SI | SGD | $0.2100 | $0.2100 | $0.2250 | $0.2100 | $0.2150 | 2,499,700 | |
| 2020-07-06 | F83.SI | SGD | $0.2200 | $0.2000 | $0.2250 | $0.2150 | $0.2200 | 22,800,500 | |
| 2020-07-03 | F83.SI | SGD | $0.2000 | $0.1970 | $0.2050 | $0.2000 | $0.2050 | 3,315,500 | |
| 2020-07-02 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 970,000 | |
| 2020-07-01 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 1,741,200 | |
| 2020-06-30 | F83.SI | SGD | $0.2050 | $0.2000 | $0.2100 | $0.2000 | $0.2050 | 1,392,100 | |
| 2020-06-29 | F83.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 1,715,300 | |
| 2020-06-26 | F83.SI | SGD | $0.2050 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 532,300 | |
| 2020-06-25 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 2,093,100 | |
| 2020-06-24 | F83.SI | SGD | $0.2050 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 991,700 | |
| 2020-06-23 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2150 | $0.2100 | $0.2150 | 2,040,000 | |
| 2020-06-22 | F83.SI | SGD | $0.2100 | $0.2100 | $0.2200 | $0.2100 | $0.2150 | 1,052,500 | |
| 2020-06-19 | F83.SI | SGD | $0.2150 | $0.2100 | $0.2150 | $0.2150 | $0.2200 | 3,138,700 | |
| 2020-06-18 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2150 | $0.2100 | $0.2150 | 1,753,600 | |
| 2020-06-17 | F83.SI | SGD | $0.2050 | $0.2050 | $0.2150 | $0.2050 | $0.2100 | 1,993,600 | |
| 2020-06-16 | F83.SI | SGD | $0.2100 | $0.2050 | $0.2150 | $0.2100 | $0.2150 | 1,969,000 | |
| 2020-06-15 | F83.SI | SGD | $0.2050 | $0.2050 | $0.2150 | $0.2050 | $0.2100 | 1,153,900 | |
| 2020-06-12 | F83.SI | SGD | $0.2100 | $0.2000 | $0.2150 | $0.2100 | $0.2150 | 3,636,300 | |
| 2020-06-11 | F83.SI | SGD | $0.2150 | $0.2100 | $0.2200 | $0.2100 | $0.2150 | 3,743,000 | |
| 2020-06-10 | F83.SI | SGD | $0.2200 | $0.2200 | $0.2300 | $0.2200 | $0.2250 | 5,778,500 | |
| 2020-06-09 | F83.SI | SGD | $0.2150 | $0.2150 | $0.2300 | $0.2150 | $0.2200 | 6,557,300 | |
| 2020-06-08 | F83.SI | SGD | $0.2250 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 2,546,200 | |
| 2020-06-05 | F83.SI | SGD | $0.2250 | $0.2150 | $0.2250 | $0.2200 | $0.2250 | 2,258,300 | |
| 2020-06-04 | F83.SI | SGD | $0.2200 | $0.2200 | $0.2300 | $0.2200 | $0.2250 | 5,293,700 |