COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-19 | F83.SI | SGD | $0.1740 | $0.1730 | $0.1780 | $0.1730 | $0.1740 | 2,324,500 | |
| 2023-04-18 | F83.SI | SGD | $0.1770 | $0.1750 | $0.1800 | $0.1760 | $0.1770 | 3,917,500 | |
| 2023-04-17 | F83.SI | SGD | $0.1790 | $0.1780 | $0.1820 | $0.1790 | $0.1800 | 5,893,300 | |
| 2023-04-14 | F83.SI | SGD | $0.1790 | $0.1790 | $0.1820 | $0.1780 | $0.1800 | 1,867,100 | |
| 2023-04-13 | F83.SI | SGD | $0.1790 | $0.1780 | $0.1820 | $0.1790 | $0.1800 | 1,608,900 | |
| 2023-04-12 | F83.SI | SGD | $0.1810 | $0.1800 | $0.1880 | $0.1810 | $0.1820 | 8,896,600 | |
| 2023-04-11 | F83.SI | SGD | $0.1830 | $0.1790 | $0.1870 | $0.1820 | $0.1830 | 9,093,000 | |
| 2023-04-10 | F83.SI | SGD | $0.1820 | $0.1750 | $0.1830 | $0.1810 | $0.1820 | 5,636,500 | |
| 2023-04-06 | F83.SI | SGD | $0.1780 | $0.1750 | $0.1790 | $0.1780 | $0.1790 | 1,983,800 | |
| 2023-04-05 | F83.SI | SGD | $0.1780 | $0.1770 | $0.1860 | $0.1770 | $0.1780 | 11,613,900 | |
| 2023-04-04 | F83.SI | SGD | $0.1750 | $0.1670 | $0.1750 | $0.1730 | $0.1740 | 5,664,100 | |
| 2023-04-03 | F83.SI | SGD | $0.1660 | $0.1650 | $0.1670 | $0.1660 | $0.1670 | 1,735,700 | |
| 2023-03-31 | F83.SI | SGD | $0.1640 | $0.1640 | $0.1660 | $0.1640 | $0.1650 | 676,900 | |
| 2023-03-30 | F83.SI | SGD | $0.1640 | $0.1640 | $0.1690 | $0.1640 | $0.1650 | 1,530,700 | |
| 2023-03-29 | F83.SI | SGD | $0.1650 | $0.1640 | $0.1660 | $0.1650 | $0.1660 | 730,600 | |
| 2023-03-28 | F83.SI | SGD | $0.1640 | $0.1640 | $0.1660 | $0.1640 | $0.1650 | 821,600 | |
| 2023-03-27 | F83.SI | SGD | $0.1650 | $0.1630 | $0.1660 | $0.1640 | $0.1650 | 813,200 | |
| 2023-03-24 | F83.SI | SGD | $0.1660 | $0.1620 | $0.1680 | $0.1650 | $0.1660 | 2,956,900 | |
| 2023-03-23 | F83.SI | SGD | $0.1610 | $0.1590 | $0.1630 | $0.1610 | $0.1620 | 1,163,100 | |
| 2023-03-22 | F83.SI | SGD | $0.1610 | $0.1600 | $0.1630 | $0.1610 | $0.1620 | 1,154,600 | |
| 2023-03-21 | F83.SI | SGD | $0.1610 | $0.1580 | $0.1620 | $0.1600 | $0.1610 | 1,881,100 | |
| 2023-03-20 | F83.SI | SGD | $0.1570 | $0.1570 | $0.1660 | $0.1570 | $0.1590 | 3,248,400 | |
| 2023-03-17 | F83.SI | SGD | $0.1660 | $0.1620 | $0.1660 | $0.1650 | $0.1660 | 1,013,000 | |
| 2023-03-16 | F83.SI | SGD | $0.1620 | $0.1620 | $0.1650 | $0.1620 | $0.1630 | 2,859,600 | |
| 2023-03-15 | F83.SI | SGD | $0.1660 | $0.1650 | $0.1670 | $0.1640 | $0.1660 | 1,188,200 | |
| 2023-03-14 | F83.SI | SGD | $0.1640 | $0.1640 | $0.1680 | $0.1640 | $0.1660 | 2,147,400 | |
| 2023-03-13 | F83.SI | SGD | $0.1670 | $0.1660 | $0.1690 | $0.1670 | $0.1680 | 1,829,900 | |
| 2023-03-10 | F83.SI | SGD | $0.1680 | $0.1670 | $0.1690 | $0.1680 | $0.1690 | 2,007,500 | |
| 2023-03-09 | F83.SI | SGD | $0.1700 | $0.1700 | $0.1730 | $0.1700 | $0.1710 | 2,026,300 | |
| 2023-03-08 | F83.SI | SGD | $0.1710 | $0.1710 | $0.1750 | $0.1710 | $0.1720 | 3,180,200 | |
| 2023-03-07 | F83.SI | SGD | $0.1700 | $0.1680 | $0.1710 | $0.1690 | $0.1700 | 947,800 | |
| 2023-03-06 | F83.SI | SGD | $0.1680 | $0.1680 | $0.1700 | $0.1680 | $0.1690 | 1,628,400 | |
| 2023-03-03 | F83.SI | SGD | $0.1680 | $0.1680 | $0.1710 | $0.1680 | $0.1690 | 1,945,700 | |
| 2023-03-02 | F83.SI | SGD | $0.1700 | $0.1700 | $0.1720 | $0.1700 | $0.1710 | 1,240,600 | |
| 2023-03-01 | F83.SI | SGD | $0.1700 | $0.1700 | $0.1730 | $0.1700 | $0.1720 | 1,951,600 | |
| 2023-02-28 | F83.SI | SGD | $0.1700 | $0.1700 | $0.1750 | $0.1700 | $0.1710 | 2,712,100 | |
| 2023-02-27 | F83.SI | SGD | $0.1730 | $0.1710 | $0.1740 | $0.1720 | $0.1730 | 1,689,400 | |
| 2023-02-24 | F83.SI | SGD | $0.1730 | $0.1710 | $0.1730 | $0.1720 | $0.1730 | 2,517,500 | |
| 2023-02-23 | F83.SI | SGD | $0.1740 | $0.1730 | $0.1770 | $0.1730 | $0.1740 | 3,660,600 | |
| 2023-02-22 | F83.SI | SGD | $0.1770 | $0.1770 | $0.1800 | $0.1770 | $0.1780 | 2,772,400 | |
| 2023-02-21 | F83.SI | SGD | $0.1780 | $0.1780 | $0.1810 | $0.1780 | $0.1790 | 1,721,000 | |
| 2023-02-20 | F83.SI | SGD | $0.1780 | $0.1780 | $0.1810 | $0.1780 | $0.1790 | 2,078,200 | |
| 2023-02-17 | F83.SI | SGD | $0.1810 | $0.1810 | $0.1830 | $0.1810 | $0.1820 | 3,115,900 | |
| 2023-02-16 | F83.SI | SGD | $0.1820 | $0.1810 | $0.1850 | $0.1820 | $0.1830 | 12,782,900 | |
| 2023-02-15 | F83.SI | SGD | $0.1930 | $0.1900 | $0.1950 | $0.1920 | $0.1930 | 3,329,700 | |
| 2023-02-14 | F83.SI | SGD | $0.1950 | $0.1940 | $0.1980 | $0.1940 | $0.1950 | 4,607,200 | |
| 2023-02-13 | F83.SI | SGD | $0.1960 | $0.1950 | $0.1980 | $0.1960 | $0.1970 | 5,449,600 | |
| 2023-02-10 | F83.SI | SGD | $0.1990 | $0.1980 | $0.2050 | $0.1980 | $0.1990 | 4,711,200 | |
| 2023-02-09 | F83.SI | SGD | $0.2050 | $0.1970 | $0.2050 | $0.2000 | $0.2050 | 5,849,600 | |
| 2023-02-08 | F83.SI | SGD | $0.1980 | $0.1970 | $0.2050 | $0.1980 | $0.1990 | 8,703,100 |