COSCO SHP SG
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-03 | F83.SI | SGD | $0.1680 | $0.1680 | $0.1720 | $0.1680 | $0.1700 | 1,581,500 | |
| 2022-09-30 | F83.SI | SGD | $0.1730 | $0.1720 | $0.1740 | $0.1730 | $0.1740 | 977,800 | |
| 2022-09-29 | F83.SI | SGD | $0.1740 | $0.1720 | $0.1760 | $0.1730 | $0.1740 | 997,700 | |
| 2022-09-28 | F83.SI | SGD | $0.1750 | $0.1740 | $0.1790 | $0.1740 | $0.1750 | 2,390,100 | |
| 2022-09-27 | F83.SI | SGD | $0.1780 | $0.1770 | $0.1800 | $0.1780 | $0.1790 | 1,093,900 | |
| 2022-09-26 | F83.SI | SGD | $0.1810 | $0.1780 | $0.1810 | $0.1800 | $0.1810 | 1,684,800 | |
| 2022-09-23 | F83.SI | SGD | $0.1810 | $0.1810 | $0.1850 | $0.1810 | $0.1830 | 1,714,500 | |
| 2022-09-22 | F83.SI | SGD | $0.1820 | $0.1810 | $0.1830 | $0.1820 | $0.1830 | 594,400 | |
| 2022-09-21 | F83.SI | SGD | $0.1840 | $0.1820 | $0.1850 | $0.1830 | $0.1840 | 911,100 | |
| 2022-09-20 | F83.SI | SGD | $0.1840 | $0.1830 | $0.1840 | $0.1840 | $0.1850 | 551,100 | |
| 2022-09-19 | F83.SI | SGD | $0.1840 | $0.1840 | $0.1860 | $0.1840 | $0.1850 | 615,600 | |
| 2022-09-16 | F83.SI | SGD | $0.1870 | $0.1850 | $0.1870 | $0.1850 | $0.1870 | 97,000 | |
| 2022-09-15 | F83.SI | SGD | $0.1860 | $0.1860 | $0.1880 | $0.1860 | $0.1870 | 630,900 | |
| 2022-09-14 | F83.SI | SGD | $0.1860 | $0.1840 | $0.1860 | $0.1850 | $0.1860 | 764,000 | |
| 2022-09-13 | F83.SI | SGD | $0.1850 | $0.1850 | $0.1870 | $0.1850 | $0.1860 | 397,000 | |
| 2022-09-12 | F83.SI | SGD | $0.1870 | $0.1840 | $0.1870 | $0.1860 | $0.1870 | 455,200 | |
| 2022-09-09 | F83.SI | SGD | $0.1840 | $0.1840 | $0.1870 | $0.1840 | $0.1850 | 538,400 | |
| 2022-09-08 | F83.SI | SGD | $0.1850 | $0.1840 | $0.1870 | $0.1850 | $0.1860 | 381,500 | |
| 2022-09-07 | F83.SI | SGD | $0.1840 | $0.1840 | $0.1860 | $0.1840 | $0.1850 | 910,100 | |
| 2022-09-06 | F83.SI | SGD | $0.1860 | $0.1850 | $0.1870 | $0.1850 | $0.1860 | 544,700 | |
| 2022-09-05 | F83.SI | SGD | $0.1850 | $0.1850 | $0.1860 | $0.1850 | $0.1860 | 707,100 | |
| 2022-09-02 | F83.SI | SGD | $0.1860 | $0.1850 | $0.1890 | $0.1860 | $0.1870 | 827,900 | |
| 2022-09-01 | F83.SI | SGD | $0.1870 | $0.1860 | $0.1880 | $0.1870 | $0.1880 | 1,331,600 | |
| 2022-08-31 | F83.SI | SGD | $0.1880 | $0.1880 | $0.1900 | $0.1880 | $0.1890 | 914,200 | |
| 2022-08-30 | F83.SI | SGD | $0.1900 | $0.1890 | $0.1910 | $0.1890 | $0.1900 | 681,000 | |
| 2022-08-29 | F83.SI | SGD | $0.1880 | $0.1880 | $0.1900 | $0.1880 | $0.1890 | 808,500 | |
| 2022-08-26 | F83.SI | SGD | $0.1920 | $0.1900 | $0.1920 | $0.1910 | $0.1920 | 1,736,900 | |
| 2022-08-25 | F83.SI | SGD | $0.1890 | $0.1870 | $0.1910 | $0.1890 | $0.1900 | 1,723,900 | |
| 2022-08-24 | F83.SI | SGD | $0.1890 | $0.1880 | $0.1900 | $0.1880 | $0.1890 | 798,500 | |
| 2022-08-23 | F83.SI | SGD | $0.1870 | $0.1870 | $0.1880 | $0.1870 | $0.1880 | 714,300 | |
| 2022-08-22 | F83.SI | SGD | $0.1870 | $0.1870 | $0.1890 | $0.1870 | $0.1880 | 935,300 | |
| 2022-08-19 | F83.SI | SGD | $0.1900 | $0.1880 | $0.1900 | $0.1900 | $0.1910 | 943,400 | |
| 2022-08-18 | F83.SI | SGD | $0.1890 | $0.1890 | $0.1910 | $0.1890 | $0.1900 | 1,001,300 | |
| 2022-08-17 | F83.SI | SGD | $0.1900 | $0.1900 | $0.1910 | $0.1900 | $0.1910 | 1,150,900 | |
| 2022-08-16 | F83.SI | SGD | $0.1900 | $0.1900 | $0.1940 | $0.1900 | $0.1910 | 2,096,500 | |
| 2022-08-15 | F83.SI | SGD | $0.1930 | $0.1930 | $0.1950 | $0.1930 | $0.1940 | 1,659,300 | |
| 2022-08-12 | F83.SI | SGD | $0.1950 | $0.1940 | $0.1970 | $0.1940 | $0.1950 | 2,575,900 | |
| 2022-08-11 | F83.SI | SGD | $0.1960 | $0.1950 | $0.1980 | $0.1950 | $0.1960 | 1,801,500 | |
| 2022-08-10 | F83.SI | SGD | $0.1960 | $0.1960 | $0.1970 | $0.1960 | $0.1970 | 526,300 | |
| 2022-08-08 | F83.SI | SGD | $0.1970 | $0.1960 | $0.1980 | $0.1960 | $0.1970 | 890,300 | |
| 2022-08-05 | F83.SI | SGD | $0.1970 | $0.1940 | $0.2050 | $0.1970 | $0.1980 | 5,959,000 | |
| 2022-08-04 | F83.SI | SGD | $0.1940 | $0.1940 | $0.1960 | $0.1930 | $0.1940 | 1,472,100 | |
| 2022-08-03 | F83.SI | SGD | $0.1940 | $0.1940 | $0.1970 | $0.1940 | $0.1950 | 2,908,100 | |
| 2022-08-02 | F83.SI | SGD | $0.1950 | $0.1950 | $0.1970 | $0.1950 | $0.1960 | 1,031,400 | |
| 2022-08-01 | F83.SI | SGD | $0.1960 | $0.1950 | $0.2000 | $0.1960 | $0.1970 | 3,817,000 | |
| 2022-07-29 | F83.SI | SGD | $0.1970 | $0.1960 | $0.2000 | $0.1970 | $0.1980 | 3,568,200 | |
| 2022-07-28 | F83.SI | SGD | $0.1990 | $0.1970 | $0.2050 | $0.1990 | $0.2000 | 4,434,800 | |
| 2022-07-27 | F83.SI | SGD | $0.1980 | $0.1950 | $0.1980 | $0.1970 | $0.1980 | 2,156,800 | |
| 2022-07-26 | F83.SI | SGD | $0.1980 | $0.1960 | $0.2050 | $0.1970 | $0.1980 | 3,370,500 | |
| 2022-07-25 | F83.SI | SGD | $0.2000 | $0.1980 | $0.2050 | $0.2000 | $0.2050 | 7,049,000 |