COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-03 | F83.SI | SGD | $0.1590 | $0.1580 | $0.1610 | $0.1590 | $0.1600 | 1,489,200 | |
| 2023-06-30 | F83.SI | SGD | $0.1580 | $0.1580 | $0.1600 | $0.1580 | $0.1590 | 735,400 | |
| 2023-06-28 | F83.SI | SGD | $0.1580 | $0.1570 | $0.1630 | $0.1580 | $0.1590 | 5,553,200 | |
| 2023-06-27 | F83.SI | SGD | $0.1570 | $0.1560 | $0.1580 | $0.1570 | $0.1580 | 1,563,300 | |
| 2023-06-26 | F83.SI | SGD | $0.1570 | $0.1560 | $0.1590 | $0.1560 | $0.1580 | 562,800 | |
| 2023-06-23 | F83.SI | SGD | $0.1570 | $0.1570 | $0.1580 | $0.1570 | $0.1580 | 1,273,800 | |
| 2023-06-22 | F83.SI | SGD | $0.1580 | $0.1580 | $0.1590 | $0.1580 | $0.1590 | 1,380,900 | |
| 2023-06-21 | F83.SI | SGD | $0.1590 | $0.1580 | $0.1600 | $0.1580 | $0.1590 | 2,299,500 | |
| 2023-06-20 | F83.SI | SGD | $0.1590 | $0.1580 | $0.1620 | $0.1590 | $0.1600 | 1,755,700 | |
| 2023-06-19 | F83.SI | SGD | $0.1630 | $0.1620 | $0.1630 | $0.1620 | $0.1630 | 936,000 | |
| 2023-06-16 | F83.SI | SGD | $0.1630 | $0.1630 | $0.1660 | $0.1630 | $0.1640 | 2,405,200 | |
| 2023-06-15 | F83.SI | SGD | $0.1660 | $0.1610 | $0.1660 | $0.1650 | $0.1660 | 3,535,700 | |
| 2023-06-14 | F83.SI | SGD | $0.1630 | $0.1580 | $0.1650 | $0.1630 | $0.1640 | 3,597,500 | |
| 2023-06-13 | F83.SI | SGD | $0.1580 | $0.1570 | $0.1590 | $0.1580 | $0.1590 | 820,600 | |
| 2023-06-12 | F83.SI | SGD | $0.1570 | $0.1570 | $0.1590 | $0.1570 | $0.1580 | 806,100 | |
| 2023-06-09 | F83.SI | SGD | $0.1570 | $0.1570 | $0.1580 | $0.1570 | $0.1590 | 1,087,400 | |
| 2023-06-08 | F83.SI | SGD | $0.1580 | $0.1570 | $0.1590 | $0.1580 | $0.1590 | 858,300 | |
| 2023-06-07 | F83.SI | SGD | $0.1580 | $0.1560 | $0.1590 | $0.1570 | $0.1580 | 854,900 | |
| 2023-06-06 | F83.SI | SGD | $0.1580 | $0.1570 | $0.1590 | $0.1580 | $0.1600 | 1,063,300 | |
| 2023-06-05 | F83.SI | SGD | $0.1570 | $0.1560 | $0.1600 | $0.1570 | $0.1580 | 1,403,500 | |
| 2023-06-01 | F83.SI | SGD | $0.1570 | $0.1560 | $0.1590 | $0.1570 | $0.1580 | 929,400 | |
| 2023-05-31 | F83.SI | SGD | $0.1580 | $0.1580 | $0.1620 | $0.1580 | $0.1590 | 2,330,400 | |
| 2023-05-30 | F83.SI | SGD | $0.1610 | $0.1610 | $0.1620 | $0.1610 | $0.1620 | 1,012,600 | |
| 2023-05-29 | F83.SI | SGD | $0.1610 | $0.1610 | $0.1640 | $0.1610 | $0.1620 | 1,306,300 | |
| 2023-05-26 | F83.SI | SGD | $0.1610 | $0.1610 | $0.1630 | $0.1610 | $0.1620 | 1,488,800 | |
| 2023-05-25 | F83.SI | SGD | $0.1620 | $0.1610 | $0.1640 | $0.1620 | $0.1630 | 2,242,500 | |
| 2023-05-24 | F83.SI | SGD | $0.1640 | $0.1640 | $0.1670 | $0.1640 | $0.1650 | 1,381,700 | |
| 2023-05-23 | F83.SI | SGD | $0.1650 | $0.1650 | $0.1670 | $0.1650 | $0.1670 | 898,900 | |
| 2023-05-22 | F83.SI | SGD | $0.1650 | $0.1640 | $0.1680 | $0.1650 | $0.1670 | 3,289,000 | |
| 2023-05-19 | F83.SI | SGD | $0.1670 | $0.1670 | $0.1690 | $0.1670 | $0.1690 | 1,204,600 | |
| 2023-05-18 | F83.SI | SGD | $0.1690 | $0.1660 | $0.1690 | $0.1680 | $0.1690 | 843,500 | |
| 2023-05-17 | F83.SI | SGD | $0.1670 | $0.1660 | $0.1680 | $0.1670 | $0.1680 | 796,000 | |
| 2023-05-16 | F83.SI | SGD | $0.1670 | $0.1670 | $0.1700 | $0.1670 | $0.1690 | 1,285,900 | |
| 2023-05-15 | F83.SI | SGD | $0.1680 | $0.1670 | $0.1710 | $0.1680 | $0.1690 | 1,811,400 | |
| 2023-05-12 | F83.SI | SGD | $0.1680 | $0.1670 | $0.1700 | $0.1680 | $0.1690 | 496,900 | |
| 2023-05-11 | F83.SI | SGD | $0.1690 | $0.1690 | $0.1710 | $0.1690 | $0.1700 | 916,900 | |
| 2023-05-10 | F83.SI | SGD | $0.1690 | $0.1690 | $0.1720 | $0.1690 | $0.1700 | 1,397,400 | |
| 2023-05-09 | F83.SI | SGD | $0.1730 | $0.1670 | $0.1740 | $0.1710 | $0.1730 | 4,961,300 | |
| 2023-05-08 | F83.SI | SGD | $0.1680 | $0.1670 | $0.1690 | $0.1670 | $0.1680 | 1,186,400 | |
| 2023-05-05 | F83.SI | SGD | $0.1680 | $0.1670 | $0.1690 | $0.1680 | $0.1690 | 767,100 | |
| 2023-05-04 | F83.SI | SGD | $0.1690 | $0.1660 | $0.1690 | $0.1680 | $0.1690 | 1,283,500 | |
| 2023-05-03 | F83.SI | SGD | $0.1670 | $0.1660 | $0.1680 | $0.1660 | $0.1670 | 1,761,100 | |
| 2023-05-02 | F83.SI | SGD | $0.1680 | $0.1670 | $0.1700 | $0.1670 | $0.1680 | 1,500,100 | |
| 2023-04-28 | F83.SI | SGD | $0.1680 | $0.1670 | $0.1700 | $0.1680 | $0.1690 | 1,369,900 | |
| 2023-04-27 | F83.SI | SGD | $0.1670 | $0.1670 | $0.1690 | $0.1670 | $0.1690 | 1,780,700 | |
| 2023-04-26 | F83.SI | SGD | $0.1690 | $0.1690 | $0.1710 | $0.1690 | $0.1700 | 950,500 | |
| 2023-04-25 | F83.SI | SGD | $0.1690 | $0.1680 | $0.1720 | $0.1690 | $0.1700 | 2,682,000 | |
| 2023-04-24 | F83.SI | SGD | $0.1720 | $0.1700 | $0.1730 | $0.1720 | $0.1730 | 1,950,400 | |
| 2023-04-21 | F83.SI | SGD | $0.1730 | $0.1710 | $0.1750 | $0.1730 | $0.1740 | 2,234,100 | |
| 2023-04-20 | F83.SI | SGD | $0.1750 | $0.1730 | $0.1760 | $0.1750 | $0.1760 | 1,349,000 |