COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-23 | F83.SI | SGD | $0.1280 | $0.1280 | $0.1300 | $0.1280 | $0.1290 | 804,800 | |
| 2023-11-22 | F83.SI | SGD | $0.1280 | $0.1250 | $0.1300 | $0.1280 | $0.1290 | 1,597,400 | |
| 2023-11-21 | F83.SI | SGD | $0.1250 | $0.1250 | $0.1310 | $0.1250 | $0.1260 | 2,211,100 | |
| 2023-11-20 | F83.SI | SGD | $0.1290 | $0.1290 | $0.1340 | $0.1290 | $0.1300 | 1,390,600 | |
| 2023-11-17 | F83.SI | SGD | $0.1340 | $0.1330 | $0.1350 | $0.1330 | $0.1340 | 757,000 | |
| 2023-11-16 | F83.SI | SGD | $0.1340 | $0.1310 | $0.1350 | $0.1330 | $0.1340 | 1,133,900 | |
| 2023-11-15 | F83.SI | SGD | $0.1340 | $0.1270 | $0.1340 | $0.1330 | $0.1340 | 2,728,700 | |
| 2023-11-14 | F83.SI | SGD | $0.1290 | $0.1240 | $0.1300 | $0.1280 | $0.1290 | 1,172,100 | |
| 2023-11-10 | F83.SI | SGD | $0.1250 | $0.1230 | $0.1250 | $0.1240 | $0.1250 | 707,200 | |
| 2023-11-09 | F83.SI | SGD | $0.1230 | $0.1230 | $0.1290 | $0.1230 | $0.1250 | 1,700,200 | |
| 2023-11-08 | F83.SI | SGD | $0.1280 | $0.1280 | $0.1310 | $0.1280 | $0.1290 | 1,007,200 | |
| 2023-11-07 | F83.SI | SGD | $0.1290 | $0.1290 | $0.1340 | $0.1290 | $0.1300 | 1,262,600 | |
| 2023-11-06 | F83.SI | SGD | $0.1340 | $0.1230 | $0.1340 | $0.1330 | $0.1340 | 3,829,700 | |
| 2023-11-03 | F83.SI | SGD | $0.1240 | $0.1220 | $0.1270 | $0.1230 | $0.1240 | 3,990,100 | |
| 2023-11-02 | F83.SI | SGD | $0.1210 | $0.1170 | $0.1220 | $0.1210 | $0.1220 | 2,449,700 | |
| 2023-11-01 | F83.SI | SGD | $0.1180 | $0.1160 | $0.1180 | $0.1160 | $0.1180 | 555,100 | |
| 2023-10-31 | F83.SI | SGD | $0.1170 | $0.1120 | $0.1180 | $0.1150 | $0.1170 | 2,977,700 | |
| 2023-10-30 | F83.SI | SGD | $0.1120 | $0.1110 | $0.1120 | $0.1110 | $0.1120 | 384,000 | |
| 2023-10-27 | F83.SI | SGD | $0.1120 | $0.1080 | $0.1130 | $0.1110 | $0.1120 | 1,017,900 | |
| 2023-10-26 | F83.SI | SGD | $0.1100 | $0.1080 | $0.1110 | $0.1090 | $0.1100 | 481,100 | |
| 2023-10-25 | F83.SI | SGD | $0.1110 | $0.1100 | $0.1120 | $0.1100 | $0.1110 | 264,200 | |
| 2023-10-24 | F83.SI | SGD | $0.1100 | $0.1090 | $0.1120 | $0.1100 | $0.1110 | 543,300 | |
| 2023-10-23 | F83.SI | SGD | $0.1100 | $0.1100 | $0.1130 | $0.1100 | $0.1110 | 557,200 | |
| 2023-10-20 | F83.SI | SGD | $0.1130 | $0.1110 | $0.1140 | $0.1110 | $0.1130 | 416,600 | |
| 2023-10-19 | F83.SI | SGD | $0.1110 | $0.1110 | $0.1140 | $0.1110 | $0.1130 | 1,567,200 | |
| 2023-10-18 | F83.SI | SGD | $0.1140 | $0.1140 | $0.1150 | $0.1140 | $0.1150 | 528,200 | |
| 2023-10-17 | F83.SI | SGD | $0.1150 | $0.1140 | $0.1160 | $0.1140 | $0.1150 | 952,900 | |
| 2023-10-16 | F83.SI | SGD | $0.1160 | $0.1130 | $0.1160 | $0.1150 | $0.1160 | 928,700 | |
| 2023-10-13 | F83.SI | SGD | $0.1140 | $0.1140 | $0.1160 | $0.1140 | $0.1150 | 1,111,100 | |
| 2023-10-12 | F83.SI | SGD | $0.1160 | $0.1150 | $0.1170 | $0.1160 | $0.1170 | 720,300 | |
| 2023-10-11 | F83.SI | SGD | $0.1170 | $0.1140 | $0.1170 | $0.1150 | $0.1170 | 3,780,700 | |
| 2023-10-10 | F83.SI | SGD | $0.1180 | $0.1170 | $0.1190 | $0.1180 | $0.1190 | 1,223,900 | |
| 2023-10-09 | F83.SI | SGD | $0.1180 | $0.1150 | $0.1210 | $0.1170 | $0.1180 | 2,424,200 | |
| 2023-10-06 | F83.SI | SGD | $0.1210 | $0.1210 | $0.1240 | $0.1210 | $0.1220 | 602,300 | |
| 2023-10-05 | F83.SI | SGD | $0.1230 | $0.1230 | $0.1250 | $0.1230 | $0.1240 | 856,000 | |
| 2023-10-04 | F83.SI | SGD | $0.1230 | $0.1230 | $0.1260 | $0.1230 | $0.1240 | 1,516,400 | |
| 2023-10-03 | F83.SI | SGD | $0.1260 | $0.1260 | $0.1280 | $0.1260 | $0.1270 | 337,500 | |
| 2023-10-02 | F83.SI | SGD | $0.1280 | $0.1260 | $0.1290 | $0.1270 | $0.1280 | 845,900 | |
| 2023-09-29 | F83.SI | SGD | $0.1260 | $0.1250 | $0.1290 | $0.1260 | $0.1270 | 2,027,900 | |
| 2023-09-28 | F83.SI | SGD | $0.1280 | $0.1280 | $0.1310 | $0.1280 | $0.1290 | 1,369,900 | |
| 2023-09-27 | F83.SI | SGD | $0.1300 | $0.1290 | $0.1310 | $0.1300 | $0.1310 | 651,800 | |
| 2023-09-26 | F83.SI | SGD | $0.1300 | $0.1300 | $0.1320 | $0.1300 | $0.1310 | 582,800 | |
| 2023-09-25 | F83.SI | SGD | $0.1310 | $0.1310 | $0.1330 | $0.1310 | $0.1320 | 445,300 | |
| 2023-09-22 | F83.SI | SGD | $0.1310 | $0.1310 | $0.1330 | $0.1310 | $0.1320 | 750,900 | |
| 2023-09-21 | F83.SI | SGD | $0.1320 | $0.1320 | $0.1350 | $0.1320 | $0.1330 | 793,300 | |
| 2023-09-20 | F83.SI | SGD | $0.1350 | $0.1330 | $0.1350 | $0.1340 | $0.1350 | 248,800 | |
| 2023-09-19 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1340 | $0.1320 | $0.1330 | 523,400 | |
| 2023-09-18 | F83.SI | SGD | $0.1340 | $0.1330 | $0.1360 | $0.1330 | $0.1340 | 653,900 | |
| 2023-09-15 | F83.SI | SGD | $0.1350 | $0.1330 | $0.1350 | $0.1340 | $0.1350 | 770,100 | |
| 2023-09-14 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1350 | $0.1330 | $0.1340 | 733,000 |