COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-13 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1340 | $0.1330 | $0.1340 | 1,271,000 | |
| 2025-03-12 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1340 | $0.1320 | $0.1330 | 913,000 | |
| 2025-03-11 | F83.SI | SGD | $0.1320 | $0.1320 | $0.1330 | $0.1320 | $0.1330 | 1,685,500 | |
| 2025-03-10 | F83.SI | SGD | $0.1330 | $0.1320 | $0.1350 | $0.1330 | $0.1340 | 2,150,400 | |
| 2025-03-07 | F83.SI | SGD | $0.1330 | $0.1330 | $0.1350 | $0.1330 | $0.1350 | 1,616,000 | |
| 2025-03-06 | F83.SI | SGD | $0.1340 | $0.1330 | $0.1350 | $0.1340 | $0.1350 | 2,266,300 | |
| 2025-03-05 | F83.SI | SGD | $0.1340 | $0.1330 | $0.1360 | $0.1340 | $0.1350 | 3,195,200 | |
| 2025-03-04 | F83.SI | SGD | $0.1330 | $0.1330 | $0.1350 | $0.1330 | $0.1340 | 4,955,400 | |
| 2025-03-03 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1380 | $0.1340 | $0.1350 | 3,590,500 | |
| 2025-02-28 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1370 | $0.1340 | $0.1350 | 4,865,500 | |
| 2025-02-27 | F83.SI | SGD | $0.1350 | $0.1340 | $0.1380 | $0.1350 | $0.1360 | 8,292,300 | |
| 2025-02-26 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1400 | $0.1380 | $0.1390 | 4,743,400 | |
| 2025-02-25 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1400 | $0.1380 | $0.1390 | 5,817,000 | |
| 2025-02-24 | F83.SI | SGD | $0.1390 | $0.1390 | $0.1410 | $0.1390 | $0.1400 | 2,563,400 | |
| 2025-02-21 | F83.SI | SGD | $0.1400 | $0.1380 | $0.1410 | $0.1390 | $0.1400 | 5,656,900 | |
| 2025-02-20 | F83.SI | SGD | $0.1420 | $0.1410 | $0.1470 | $0.1410 | $0.1420 | 22,666,000 | |
| 2025-02-19 | F83.SI | SGD | $0.1370 | $0.1360 | $0.1390 | $0.1370 | $0.1380 | 4,030,000 | |
| 2025-02-18 | F83.SI | SGD | $0.1380 | $0.1380 | $0.1400 | $0.1370 | $0.1380 | 2,746,100 | |
| 2025-02-17 | F83.SI | SGD | $0.1390 | $0.1390 | $0.1420 | $0.1390 | $0.1400 | 3,005,600 | |
| 2025-02-14 | F83.SI | SGD | $0.1400 | $0.1380 | $0.1410 | $0.1390 | $0.1400 | 5,987,800 | |
| 2025-02-13 | F83.SI | SGD | $0.1390 | $0.1380 | $0.1410 | $0.1380 | $0.1390 | 6,759,800 | |
| 2025-02-12 | F83.SI | SGD | $0.1380 | $0.1340 | $0.1390 | $0.1380 | $0.1390 | 4,299,700 | |
| 2025-02-11 | F83.SI | SGD | $0.1360 | $0.1350 | $0.1370 | $0.1350 | $0.1360 | 1,317,100 | |
| 2025-02-10 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1380 | $0.1350 | $0.1360 | 2,049,200 | |
| 2025-02-07 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1400 | $0.1360 | $0.1370 | 4,694,200 | |
| 2025-02-06 | F83.SI | SGD | $0.1350 | $0.1340 | $0.1360 | $0.1350 | $0.1360 | 1,471,400 | |
| 2025-02-05 | F83.SI | SGD | $0.1360 | $0.1340 | $0.1360 | $0.1350 | $0.1360 | 808,300 | |
| 2025-02-04 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1360 | $0.1340 | $0.1350 | 1,293,900 | |
| 2025-02-03 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1370 | $0.1350 | $0.1360 | 536,300 | |
| 2025-01-31 | F83.SI | SGD | $0.1360 | $0.1350 | $0.1380 | $0.1350 | $0.1360 | 1,855,300 | |
| 2025-01-28 | F83.SI | SGD | $0.1350 | $0.1340 | $0.1350 | $0.1340 | $0.1350 | 462,900 | |
| 2025-01-27 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1360 | $0.1340 | $0.1350 | 1,156,500 | |
| 2025-01-24 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1360 | $0.1350 | $0.1360 | 1,211,400 | |
| 2025-01-23 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1370 | $0.1350 | $0.1360 | 1,221,300 | |
| 2025-01-22 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1400 | $0.1360 | $0.1370 | 2,544,100 | |
| 2025-01-21 | F83.SI | SGD | $0.1360 | $0.1350 | $0.1380 | $0.1360 | $0.1370 | 853,200 | |
| 2025-01-20 | F83.SI | SGD | $0.1360 | $0.1350 | $0.1380 | $0.1360 | $0.1370 | 2,187,900 | |
| 2025-01-17 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1370 | $0.1350 | $0.1360 | 614,200 | |
| 2025-01-16 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1370 | $0.1360 | $0.1370 | 1,363,000 | |
| 2025-01-15 | F83.SI | SGD | $0.1340 | $0.1340 | $0.1360 | $0.1340 | $0.1360 | 1,211,300 | |
| 2025-01-14 | F83.SI | SGD | $0.1360 | $0.1350 | $0.1380 | $0.1360 | $0.1370 | 1,860,600 | |
| 2025-01-13 | F83.SI | SGD | $0.1370 | $0.1350 | $0.1370 | $0.1350 | $0.1370 | 1,054,900 | |
| 2025-01-10 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1380 | $0.1360 | $0.1370 | 2,156,400 | |
| 2025-01-09 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1400 | $0.1370 | $0.1380 | 1,159,400 | |
| 2025-01-08 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1400 | $0.1380 | $0.1390 | 3,807,900 | |
| 2025-01-07 | F83.SI | SGD | $0.1380 | $0.1370 | $0.1400 | $0.1380 | $0.1390 | 2,619,600 | |
| 2025-01-06 | F83.SI | SGD | $0.1400 | $0.1390 | $0.1430 | $0.1400 | $0.1410 | 3,749,400 | |
| 2025-01-03 | F83.SI | SGD | $0.1410 | $0.1370 | $0.1420 | $0.1400 | $0.1410 | 11,045,000 | |
| 2025-01-02 | F83.SI | SGD | $0.1360 | $0.1350 | $0.1370 | $0.1350 | $0.1360 | 362,600 | |
| 2024-12-31 | F83.SI | SGD | $0.1350 | $0.1350 | $0.1370 | $0.1350 | $0.1360 | 329,700 |