COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-05 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1390 | $0.1340 | $0.1360 | 5,404,600 | |
| 2024-02-02 | F83.SI | SGD | $0.1390 | $0.1380 | $0.1450 | $0.1380 | $0.1390 | 12,494,200 | |
| 2024-02-01 | F83.SI | SGD | $0.1440 | $0.1370 | $0.1450 | $0.1440 | $0.1450 | 13,109,600 | |
| 2024-01-31 | F83.SI | SGD | $0.1370 | $0.1360 | $0.1410 | $0.1370 | $0.1390 | 6,015,100 | |
| 2024-01-30 | F83.SI | SGD | $0.1390 | $0.1390 | $0.1470 | $0.1390 | $0.1400 | 8,131,400 | |
| 2024-01-29 | F83.SI | SGD | $0.1450 | $0.1450 | $0.1480 | $0.1450 | $0.1460 | 5,176,000 | |
| 2024-01-26 | F83.SI | SGD | $0.1460 | $0.1440 | $0.1490 | $0.1460 | $0.1470 | 7,238,200 | |
| 2024-01-25 | F83.SI | SGD | $0.1460 | $0.1450 | $0.1530 | $0.1460 | $0.1470 | 9,245,000 | |
| 2024-01-24 | F83.SI | SGD | $0.1520 | $0.1430 | $0.1520 | $0.1510 | $0.1520 | 18,698,100 | |
| 2024-01-23 | F83.SI | SGD | $0.1450 | $0.1450 | $0.1520 | $0.1450 | $0.1460 | 15,585,300 | |
| 2024-01-22 | F83.SI | SGD | $0.1470 | $0.1460 | $0.1580 | $0.1460 | $0.1470 | 16,270,100 | |
| 2024-01-19 | F83.SI | SGD | $0.1560 | $0.1560 | $0.1610 | $0.1550 | $0.1560 | 10,298,700 | |
| 2024-01-18 | F83.SI | SGD | $0.1560 | $0.1540 | $0.1600 | $0.1560 | $0.1570 | 7,801,500 | |
| 2024-01-17 | F83.SI | SGD | $0.1580 | $0.1560 | $0.1650 | $0.1580 | $0.1590 | 15,384,100 | |
| 2024-01-16 | F83.SI | SGD | $0.1620 | $0.1590 | $0.1680 | $0.1620 | $0.1630 | 27,694,200 | |
| 2024-01-15 | F83.SI | SGD | $0.1590 | $0.1590 | $0.1700 | $0.1590 | $0.1600 | 19,558,400 | |
| 2024-01-12 | F83.SI | SGD | $0.1670 | $0.1640 | $0.1710 | $0.1660 | $0.1670 | 23,959,500 | |
| 2024-01-11 | F83.SI | SGD | $0.1640 | $0.1630 | $0.1710 | $0.1640 | $0.1650 | 19,386,200 | |
| 2024-01-10 | F83.SI | SGD | $0.1680 | $0.1570 | $0.1720 | $0.1680 | $0.1690 | 30,482,500 | |
| 2024-01-09 | F83.SI | SGD | $0.1620 | $0.1610 | $0.1750 | $0.1610 | $0.1620 | 27,014,800 | |
| 2024-01-08 | F83.SI | SGD | $0.1720 | $0.1630 | $0.1760 | $0.1710 | $0.1720 | 28,604,200 | |
| 2024-01-05 | F83.SI | SGD | $0.1650 | $0.1540 | $0.1690 | $0.1650 | $0.1660 | 48,423,000 | |
| 2024-01-04 | F83.SI | SGD | $0.1540 | $0.1500 | $0.1580 | $0.1540 | $0.1550 | 17,487,800 | |
| 2024-01-03 | F83.SI | SGD | $0.1540 | $0.1460 | $0.1580 | $0.1540 | $0.1550 | 30,904,600 | |
| 2024-01-02 | F83.SI | SGD | $0.1490 | $0.1310 | $0.1500 | $0.1490 | $0.1500 | 20,158,400 | |
| 2023-12-29 | F83.SI | SGD | $0.1320 | $0.1320 | $0.1330 | $0.1320 | $0.1330 | 2,814,500 | |
| 2023-12-28 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1350 | $0.1320 | $0.1330 | 3,014,600 | |
| 2023-12-27 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1350 | $0.1330 | $0.1340 | 2,937,100 | |
| 2023-12-26 | F83.SI | SGD | $0.1320 | $0.1320 | $0.1340 | $0.1320 | $0.1330 | 2,046,700 | |
| 2023-12-22 | F83.SI | SGD | $0.1330 | $0.1310 | $0.1360 | $0.1320 | $0.1330 | 3,188,800 | |
| 2023-12-21 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1370 | $0.1340 | $0.1350 | 4,571,800 | |
| 2023-12-20 | F83.SI | SGD | $0.1380 | $0.1340 | $0.1390 | $0.1370 | $0.1380 | 10,522,800 | |
| 2023-12-19 | F83.SI | SGD | $0.1310 | $0.1210 | $0.1310 | $0.1310 | $0.1320 | 6,835,200 | |
| 2023-12-18 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1220 | $0.1200 | $0.1220 | 560,400 | |
| 2023-12-15 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1240 | $0.1200 | $0.1210 | 1,456,600 | |
| 2023-12-14 | F83.SI | SGD | $0.1220 | $0.1200 | $0.1240 | $0.1210 | $0.1220 | 2,316,700 | |
| 2023-12-13 | F83.SI | SGD | $0.1210 | $0.1190 | $0.1220 | $0.1200 | $0.1210 | 570,500 | |
| 2023-12-12 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 82,600 | |
| 2023-12-11 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1250 | $0.1210 | $0.1230 | 1,103,300 | |
| 2023-12-08 | F83.SI | SGD | $0.1220 | $0.1180 | $0.1230 | $0.1210 | $0.1220 | 2,327,900 | |
| 2023-12-07 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1170 | $0.1180 | 557,700 | |
| 2023-12-06 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1200 | $0.1180 | $0.1190 | 690,400 | |
| 2023-12-05 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1220 | $0.1170 | $0.1180 | 1,456,800 | |
| 2023-12-04 | F83.SI | SGD | $0.1200 | $0.1200 | $0.1240 | $0.1200 | $0.1220 | 1,110,700 | |
| 2023-12-01 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 243,800 | |
| 2023-11-30 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1250 | $0.1220 | $0.1230 | 930,000 | |
| 2023-11-29 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1250 | $0.1220 | $0.1230 | 774,800 | |
| 2023-11-28 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 583,900 | |
| 2023-11-27 | F83.SI | SGD | $0.1240 | $0.1240 | $0.1270 | $0.1240 | $0.1250 | 1,345,300 | |
| 2023-11-24 | F83.SI | SGD | $0.1270 | $0.1250 | $0.1290 | $0.1260 | $0.1270 | 1,137,000 |