COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1380 | $0.1360 | $0.1370 | 1,637,700 | |
| 2024-10-16 | F83.SI | SGD | $0.1380 | $0.1360 | $0.1380 | $0.1370 | $0.1380 | 1,018,100 | |
| 2024-10-15 | F83.SI | SGD | $0.1360 | $0.1360 | $0.1390 | $0.1360 | $0.1370 | 1,767,200 | |
| 2024-10-14 | F83.SI | SGD | $0.1370 | $0.1360 | $0.1390 | $0.1360 | $0.1370 | 1,674,200 | |
| 2024-10-11 | F83.SI | SGD | $0.1390 | $0.1380 | $0.1410 | $0.1380 | $0.1390 | 2,962,700 | |
| 2024-10-10 | F83.SI | SGD | $0.1400 | $0.1390 | $0.1410 | $0.1400 | $0.1410 | 3,270,700 | |
| 2024-10-09 | F83.SI | SGD | $0.1410 | $0.1400 | $0.1420 | $0.1400 | $0.1410 | 852,300 | |
| 2024-10-08 | F83.SI | SGD | $0.1410 | $0.1410 | $0.1450 | $0.1410 | $0.1420 | 5,305,500 | |
| 2024-10-07 | F83.SI | SGD | $0.1450 | $0.1430 | $0.1460 | $0.1450 | $0.1460 | 8,546,400 | |
| 2024-10-04 | F83.SI | SGD | $0.1440 | $0.1400 | $0.1440 | $0.1430 | $0.1440 | 2,529,600 | |
| 2024-10-03 | F83.SI | SGD | $0.1400 | $0.1400 | $0.1450 | $0.1400 | $0.1410 | 3,519,400 | |
| 2024-10-02 | F83.SI | SGD | $0.1440 | $0.1420 | $0.1460 | $0.1430 | $0.1440 | 10,403,300 | |
| 2024-10-01 | F83.SI | SGD | $0.1420 | $0.1390 | $0.1420 | $0.1400 | $0.1420 | 5,546,700 | |
| 2024-09-30 | F83.SI | SGD | $0.1400 | $0.1350 | $0.1420 | $0.1400 | $0.1410 | 9,463,400 | |
| 2024-09-27 | F83.SI | SGD | $0.1340 | $0.1310 | $0.1360 | $0.1340 | $0.1350 | 7,280,100 | |
| 2024-09-26 | F83.SI | SGD | $0.1310 | $0.1300 | $0.1320 | $0.1310 | $0.1320 | 1,606,900 | |
| 2024-09-25 | F83.SI | SGD | $0.1320 | $0.1310 | $0.1340 | $0.1310 | $0.1320 | 3,218,800 | |
| 2024-09-24 | F83.SI | SGD | $0.1310 | $0.1280 | $0.1330 | $0.1310 | $0.1320 | 5,573,900 | |
| 2024-09-23 | F83.SI | SGD | $0.1280 | $0.1270 | $0.1300 | $0.1280 | $0.1290 | 1,568,900 | |
| 2024-09-20 | F83.SI | SGD | $0.1310 | $0.1280 | $0.1320 | $0.1290 | $0.1310 | 3,082,700 | |
| 2024-09-19 | F83.SI | SGD | $0.1320 | $0.1280 | $0.1330 | $0.1310 | $0.1320 | 6,343,400 | |
| 2024-09-18 | F83.SI | SGD | $0.1280 | $0.1280 | $0.1310 | $0.1280 | $0.1290 | 2,541,400 | |
| 2024-09-17 | F83.SI | SGD | $0.1300 | $0.1280 | $0.1310 | $0.1300 | $0.1310 | 3,157,000 | |
| 2024-09-16 | F83.SI | SGD | $0.1290 | $0.1270 | $0.1300 | $0.1290 | $0.1300 | 4,454,200 | |
| 2024-09-13 | F83.SI | SGD | $0.1270 | $0.1270 | $0.1300 | $0.1270 | $0.1280 | 4,252,000 | |
| 2024-09-12 | F83.SI | SGD | $0.1260 | $0.1240 | $0.1270 | $0.1260 | $0.1270 | 3,671,800 | |
| 2024-09-11 | F83.SI | SGD | $0.1240 | $0.1230 | $0.1250 | $0.1240 | $0.1250 | 1,155,100 | |
| 2024-09-10 | F83.SI | SGD | $0.1250 | $0.1230 | $0.1250 | $0.1240 | $0.1250 | 1,107,300 | |
| 2024-09-09 | F83.SI | SGD | $0.1250 | $0.1230 | $0.1260 | $0.1240 | $0.1250 | 4,011,000 | |
| 2024-09-06 | F83.SI | SGD | $0.1250 | $0.1230 | $0.1260 | $0.1240 | $0.1250 | 618,100 | |
| 2024-09-05 | F83.SI | SGD | $0.1260 | $0.1230 | $0.1270 | $0.1250 | $0.1260 | 1,352,500 | |
| 2024-09-04 | F83.SI | SGD | $0.1250 | $0.1240 | $0.1260 | $0.1250 | $0.1260 | 2,564,900 | |
| 2024-09-03 | F83.SI | SGD | $0.1270 | $0.1230 | $0.1280 | $0.1260 | $0.1270 | 9,113,700 | |
| 2024-09-02 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 935,100 | |
| 2024-08-30 | F83.SI | SGD | $0.1230 | $0.1210 | $0.1230 | $0.1220 | $0.1230 | 1,509,600 | |
| 2024-08-29 | F83.SI | SGD | $0.1220 | $0.1210 | $0.1230 | $0.1210 | $0.1220 | 1,813,900 | |
| 2024-08-28 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,323,400 | |
| 2024-08-27 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1230 | $0.1220 | $0.1230 | 2,668,700 | |
| 2024-08-26 | F83.SI | SGD | $0.1230 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 2,146,900 | |
| 2024-08-23 | F83.SI | SGD | $0.1220 | $0.1220 | $0.1240 | $0.1220 | $0.1230 | 2,611,500 | |
| 2024-08-22 | F83.SI | SGD | $0.1240 | $0.1220 | $0.1250 | $0.1240 | $0.1250 | 8,833,800 | |
| 2024-08-21 | F83.SI | SGD | $0.1230 | $0.1180 | $0.1230 | $0.1220 | $0.1230 | 7,558,800 | |
| 2024-08-20 | F83.SI | SGD | $0.1200 | $0.1180 | $0.1220 | $0.1190 | $0.1200 | 8,037,500 | |
| 2024-08-19 | F83.SI | SGD | $0.1210 | $0.1200 | $0.1270 | $0.1210 | $0.1220 | 20,486,800 | |
| 2024-08-16 | F83.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1350 | $0.1300 | 0 | |
| 2024-08-15 | F83.SI | SGD | $0.1350 | $0.1340 | $0.1370 | $0.1350 | $0.1360 | 4,698,700 | |
| 2024-08-14 | F83.SI | SGD | $0.1350 | $0.1340 | $0.1380 | $0.1350 | $0.1360 | 2,400,400 | |
| 2024-08-13 | F83.SI | SGD | $0.1360 | $0.1320 | $0.1380 | $0.1360 | $0.1370 | 12,442,500 | |
| 2024-08-12 | F83.SI | SGD | $0.1310 | $0.1310 | $0.1330 | $0.1310 | $0.1320 | 3,285,300 | |
| 2024-08-08 | F83.SI | SGD | $0.1310 | $0.1310 | $0.1350 | $0.1310 | $0.1330 | 6,675,100 |