COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | F83.SI | SGD | $0.1360 | $0.1350 | $0.1390 | $0.1360 | $0.1380 | 10,301,400 | |
| 2024-04-17 | F83.SI | SGD | $0.1370 | $0.1360 | $0.1420 | $0.1370 | $0.1380 | 11,559,500 | |
| 2024-04-16 | F83.SI | SGD | $0.1410 | $0.1400 | $0.1450 | $0.1410 | $0.1420 | 8,845,200 | |
| 2024-04-15 | F83.SI | SGD | $0.1460 | $0.1440 | $0.1510 | $0.1460 | $0.1470 | 12,670,900 | |
| 2024-04-12 | F83.SI | SGD | $0.1500 | $0.1460 | $0.1520 | $0.1500 | $0.1510 | 18,487,600 | |
| 2024-04-11 | F83.SI | SGD | $0.1450 | $0.1430 | $0.1470 | $0.1450 | $0.1460 | 7,488,400 | |
| 2024-04-09 | F83.SI | SGD | $0.1440 | $0.1430 | $0.1470 | $0.1440 | $0.1450 | 6,255,000 | |
| 2024-04-08 | F83.SI | SGD | $0.1430 | $0.1420 | $0.1450 | $0.1430 | $0.1440 | 5,842,800 | |
| 2024-04-05 | F83.SI | SGD | $0.1450 | $0.1440 | $0.1460 | $0.1450 | $0.1460 | 3,996,600 | |
| 2024-04-04 | F83.SI | SGD | $0.1470 | $0.1450 | $0.1500 | $0.1460 | $0.1470 | 4,264,000 | |
| 2024-04-03 | F83.SI | SGD | $0.1480 | $0.1470 | $0.1500 | $0.1470 | $0.1480 | 9,442,900 | |
| 2024-04-02 | F83.SI | SGD | $0.1500 | $0.1490 | $0.1540 | $0.1490 | $0.1500 | 16,294,200 | |
| 2024-04-01 | F83.SI | SGD | $0.1530 | $0.1450 | $0.1540 | $0.1520 | $0.1530 | 23,681,300 | |
| 2024-03-28 | F83.SI | SGD | $0.1450 | $0.1440 | $0.1470 | $0.1450 | $0.1460 | 3,883,100 | |
| 2024-03-27 | F83.SI | SGD | $0.1440 | $0.1430 | $0.1470 | $0.1440 | $0.1450 | 3,585,400 | |
| 2024-03-26 | F83.SI | SGD | $0.1450 | $0.1420 | $0.1460 | $0.1450 | $0.1460 | 9,311,300 | |
| 2024-03-25 | F83.SI | SGD | $0.1410 | $0.1400 | $0.1440 | $0.1410 | $0.1420 | 4,704,500 | |
| 2024-03-22 | F83.SI | SGD | $0.1410 | $0.1390 | $0.1420 | $0.1400 | $0.1410 | 3,657,300 | |
| 2024-03-21 | F83.SI | SGD | $0.1410 | $0.1400 | $0.1430 | $0.1410 | $0.1420 | 4,859,000 | |
| 2024-03-20 | F83.SI | SGD | $0.1390 | $0.1370 | $0.1410 | $0.1380 | $0.1390 | 2,141,600 | |
| 2024-03-19 | F83.SI | SGD | $0.1400 | $0.1380 | $0.1420 | $0.1390 | $0.1400 | 5,041,100 | |
| 2024-03-18 | F83.SI | SGD | $0.1410 | $0.1410 | $0.1490 | $0.1410 | $0.1420 | 10,972,700 | |
| 2024-03-15 | F83.SI | SGD | $0.1480 | $0.1440 | $0.1490 | $0.1470 | $0.1480 | 14,106,600 | |
| 2024-03-14 | F83.SI | SGD | $0.1430 | $0.1420 | $0.1470 | $0.1430 | $0.1440 | 6,362,900 | |
| 2024-03-13 | F83.SI | SGD | $0.1440 | $0.1410 | $0.1450 | $0.1430 | $0.1440 | 6,182,400 | |
| 2024-03-12 | F83.SI | SGD | $0.1420 | $0.1420 | $0.1460 | $0.1420 | $0.1430 | 7,988,900 | |
| 2024-03-11 | F83.SI | SGD | $0.1430 | $0.1370 | $0.1440 | $0.1430 | $0.1440 | 11,777,000 | |
| 2024-03-08 | F83.SI | SGD | $0.1380 | $0.1340 | $0.1390 | $0.1370 | $0.1380 | 7,463,600 | |
| 2024-03-07 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1370 | $0.1340 | $0.1350 | 3,474,200 | |
| 2024-03-06 | F83.SI | SGD | $0.1350 | $0.1320 | $0.1380 | $0.1350 | $0.1360 | 8,911,500 | |
| 2024-03-05 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1380 | $0.1330 | $0.1340 | 8,248,900 | |
| 2024-03-04 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1370 | $0.1340 | $0.1350 | 6,088,300 | |
| 2024-03-01 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1390 | $0.1350 | $0.1360 | 4,823,400 | |
| 2024-02-29 | F83.SI | SGD | $0.1370 | $0.1370 | $0.1390 | $0.1370 | $0.1390 | 3,441,600 | |
| 2024-02-28 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1430 | $0.1370 | $0.1380 | 5,154,200 | |
| 2024-02-27 | F83.SI | SGD | $0.1400 | $0.1380 | $0.1420 | $0.1400 | $0.1410 | 9,054,700 | |
| 2024-02-26 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1410 | $0.1380 | $0.1390 | 5,419,300 | |
| 2024-02-23 | F83.SI | SGD | $0.1400 | $0.1390 | $0.1440 | $0.1400 | $0.1410 | 9,134,400 | |
| 2024-02-22 | F83.SI | SGD | $0.1420 | $0.1400 | $0.1450 | $0.1420 | $0.1430 | 5,190,300 | |
| 2024-02-21 | F83.SI | SGD | $0.1420 | $0.1420 | $0.1490 | $0.1420 | $0.1430 | 12,245,500 | |
| 2024-02-20 | F83.SI | SGD | $0.1480 | $0.1450 | $0.1510 | $0.1480 | $0.1490 | 26,974,100 | |
| 2024-02-19 | F83.SI | SGD | $0.1450 | $0.1440 | $0.1490 | $0.1450 | $0.1460 | 8,626,000 | |
| 2024-02-16 | F83.SI | SGD | $0.1460 | $0.1420 | $0.1490 | $0.1460 | $0.1470 | 14,044,900 | |
| 2024-02-15 | F83.SI | SGD | $0.1420 | $0.1410 | $0.1470 | $0.1420 | $0.1430 | 5,179,800 | |
| 2024-02-14 | F83.SI | SGD | $0.1450 | $0.1420 | $0.1470 | $0.1450 | $0.1460 | 9,012,300 | |
| 2024-02-13 | F83.SI | SGD | $0.1450 | $0.1320 | $0.1490 | $0.1450 | $0.1460 | 19,668,500 | |
| 2024-02-09 | F83.SI | SGD | $0.1320 | $0.1320 | $0.1370 | $0.1320 | $0.1330 | 4,380,600 | |
| 2024-02-08 | F83.SI | SGD | $0.1360 | $0.1340 | $0.1400 | $0.1360 | $0.1370 | 8,742,900 | |
| 2024-02-07 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1410 | $0.1360 | $0.1370 | 3,986,900 | |
| 2024-02-06 | F83.SI | SGD | $0.1400 | $0.1340 | $0.1410 | $0.1390 | $0.1400 | 8,303,800 |