COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-14 | F83.SI | SGD | $0.1340 | $0.1320 | $0.1350 | $0.1330 | $0.1340 | 733,000 | |
| 2023-09-13 | F83.SI | SGD | $0.1330 | $0.1330 | $0.1350 | $0.1330 | $0.1340 | 875,900 | |
| 2023-09-12 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1350 | $0.1340 | $0.1350 | 486,600 | |
| 2023-09-11 | F83.SI | SGD | $0.1340 | $0.1330 | $0.1350 | $0.1340 | $0.1350 | 776,200 | |
| 2023-09-08 | F83.SI | SGD | $0.1340 | $0.1330 | $0.1350 | $0.1330 | $0.1340 | 505,900 | |
| 2023-09-07 | F83.SI | SGD | $0.1330 | $0.1330 | $0.1360 | $0.1330 | $0.1340 | 834,900 | |
| 2023-09-06 | F83.SI | SGD | $0.1350 | $0.1340 | $0.1380 | $0.1340 | $0.1350 | 1,843,400 | |
| 2023-09-05 | F83.SI | SGD | $0.1360 | $0.1350 | $0.1370 | $0.1360 | $0.1370 | 481,100 | |
| 2023-09-04 | F83.SI | SGD | $0.1350 | $0.1340 | $0.1380 | $0.1350 | $0.1380 | 1,930,700 | |
| 2023-08-31 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1380 | $0.1350 | $0.1360 | 581,300 | |
| 2023-08-30 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1380 | $0.1350 | $0.1360 | 975,200 | |
| 2023-08-29 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1390 | $0.1350 | $0.1370 | 1,098,800 | |
| 2023-08-28 | F83.SI | SGD | $0.1380 | $0.1360 | $0.1410 | $0.1370 | $0.1380 | 2,295,500 | |
| 2023-08-25 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1370 | $0.1340 | $0.1350 | 1,002,400 | |
| 2023-08-24 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1390 | $0.1350 | $0.1370 | 978,200 | |
| 2023-08-23 | F83.SI | SGD | $0.1370 | $0.1360 | $0.1400 | $0.1360 | $0.1380 | 1,888,200 | |
| 2023-08-22 | F83.SI | SGD | $0.1380 | $0.1330 | $0.1380 | $0.1360 | $0.1380 | 974,700 | |
| 2023-08-21 | F83.SI | SGD | $0.1330 | $0.1330 | $0.1360 | $0.1330 | $0.1340 | 1,623,700 | |
| 2023-08-18 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1380 | $0.1350 | $0.1360 | 1,607,700 | |
| 2023-08-17 | F83.SI | SGD | $0.1380 | $0.1380 | $0.1410 | $0.1380 | $0.1390 | 819,400 | |
| 2023-08-16 | F83.SI | SGD | $0.1400 | $0.1390 | $0.1410 | $0.1390 | $0.1400 | 1,998,500 | |
| 2023-08-15 | F83.SI | SGD | $0.1390 | $0.1380 | $0.1420 | $0.1390 | $0.1400 | 3,049,600 | |
| 2023-08-14 | F83.SI | SGD | $0.1410 | $0.1410 | $0.1450 | $0.1410 | $0.1430 | 2,374,700 | |
| 2023-08-11 | F83.SI | SGD | $0.1460 | $0.1450 | $0.1470 | $0.1460 | $0.1470 | 1,166,100 | |
| 2023-08-10 | F83.SI | SGD | $0.1450 | $0.1450 | $0.1480 | $0.1450 | $0.1460 | 2,138,000 | |
| 2023-08-08 | F83.SI | SGD | $0.1480 | $0.1480 | $0.1510 | $0.1480 | $0.1490 | 1,104,400 | |
| 2023-08-07 | F83.SI | SGD | $0.1510 | $0.1490 | $0.1510 | $0.1500 | $0.1510 | 1,093,800 | |
| 2023-08-04 | F83.SI | SGD | $0.1500 | $0.1490 | $0.1510 | $0.1490 | $0.1500 | 1,639,100 | |
| 2023-08-03 | F83.SI | SGD | $0.1500 | $0.1500 | $0.1520 | $0.1500 | $0.1510 | 2,119,800 | |
| 2023-08-02 | F83.SI | SGD | $0.1520 | $0.1520 | $0.1550 | $0.1510 | $0.1520 | 1,257,800 | |
| 2023-08-01 | F83.SI | SGD | $0.1540 | $0.1530 | $0.1550 | $0.1540 | $0.1550 | 1,021,700 | |
| 2023-07-31 | F83.SI | SGD | $0.1530 | $0.1530 | $0.1550 | $0.1530 | $0.1540 | 797,900 | |
| 2023-07-28 | F83.SI | SGD | $0.1530 | $0.1530 | $0.1550 | $0.1530 | $0.1550 | 1,078,900 | |
| 2023-07-27 | F83.SI | SGD | $0.1540 | $0.1540 | $0.1560 | $0.1540 | $0.1550 | 1,254,900 | |
| 2023-07-26 | F83.SI | SGD | $0.1540 | $0.1540 | $0.1560 | $0.1540 | $0.1550 | 1,893,900 | |
| 2023-07-25 | F83.SI | SGD | $0.1560 | $0.1550 | $0.1560 | $0.1550 | $0.1560 | 1,166,000 | |
| 2023-07-24 | F83.SI | SGD | $0.1550 | $0.1550 | $0.1570 | $0.1550 | $0.1560 | 1,434,600 | |
| 2023-07-21 | F83.SI | SGD | $0.1560 | $0.1550 | $0.1570 | $0.1560 | $0.1570 | 1,039,800 | |
| 2023-07-20 | F83.SI | SGD | $0.1570 | $0.1560 | $0.1580 | $0.1560 | $0.1570 | 2,806,600 | |
| 2023-07-19 | F83.SI | SGD | $0.1560 | $0.1560 | $0.1570 | $0.1560 | $0.1570 | 1,256,200 | |
| 2023-07-18 | F83.SI | SGD | $0.1560 | $0.1560 | $0.1580 | $0.1560 | $0.1570 | 1,225,300 | |
| 2023-07-17 | F83.SI | SGD | $0.1570 | $0.1570 | $0.1590 | $0.1570 | $0.1580 | 1,257,200 | |
| 2023-07-14 | F83.SI | SGD | $0.1580 | $0.1580 | $0.1590 | $0.1580 | $0.1590 | 1,535,900 | |
| 2023-07-13 | F83.SI | SGD | $0.1590 | $0.1570 | $0.1600 | $0.1580 | $0.1590 | 3,228,700 | |
| 2023-07-12 | F83.SI | SGD | $0.1560 | $0.1560 | $0.1570 | $0.1560 | $0.1570 | 1,516,200 | |
| 2023-07-11 | F83.SI | SGD | $0.1560 | $0.1560 | $0.1580 | $0.1560 | $0.1570 | 2,025,000 | |
| 2023-07-10 | F83.SI | SGD | $0.1560 | $0.1560 | $0.1580 | $0.1560 | $0.1570 | 1,579,100 | |
| 2023-07-07 | F83.SI | SGD | $0.1560 | $0.1560 | $0.1590 | $0.1560 | $0.1590 | 1,021,100 | |
| 2023-07-06 | F83.SI | SGD | $0.1570 | $0.1570 | $0.1590 | $0.1570 | $0.1580 | 624,900 | |
| 2023-07-05 | F83.SI | SGD | $0.1580 | $0.1570 | $0.1600 | $0.1580 | $0.1590 | 2,456,600 |