COSCO SHP SG Recent Share Price (SGX:F83)

144 Followers SGX:F83 - COSCO Shipping International (Singapore) Co Ltd COSCO SHP SG
Sector: Industrials, Industry: Air Freight & Logistics

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Mar 2020	SGD	0.179	0.186	0.172	0.181	0.181	-0.005 (-2.69%)	3,654,300
12 Mar 2020	SGD	0.195	0.195	0.185	0.186	0.186	-0.012 (-6.06%)	3,644,800
11 Mar 2020	SGD	0.21	0.21	0.197	0.198	0.198	-0.012 (-5.71%)	4,744,900
10 Mar 2020	SGD	0.199	0.215	0.196	0.21	0.21	+0.01 (+5%)	7,141,200
9 Mar 2020	SGD	0.235	0.235	0.2	0.2	0.2	-0.04 (-16.67%)	6,565,700
6 Mar 2020	SGD	0.245	0.25	0.24	0.24	0.24	-0.005 (-2.04%)	1,769,300
5 Mar 2020	SGD	0.255	0.255	0.24	0.245	0.245	-0.005 (-2%)	1,748,800
4 Mar 2020	SGD	0.255	0.255	0.245	0.25	0.25	0.0 (0.0%)	2,639,900
3 Mar 2020	SGD	0.26	0.27	0.25	0.25	0.25	-0.005 (-1.96%)	2,676,900
2 Mar 2020	SGD	0.26	0.26	0.25	0.255	0.255	-0.01 (-3.77%)	5,354,800
28 Feb 2020	SGD	0.265	0.27	0.26	0.265	0.265	-0.005 (-1.85%)	2,459,000
27 Feb 2020	SGD	0.27	0.275	0.265	0.27	0.27	-0.005 (-1.82%)	2,851,700
26 Feb 2020	SGD	0.275	0.275	0.27	0.275	0.275	0.0 (0.0%)	765,800
25 Feb 2020	SGD	0.275	0.28	0.275	0.275	0.275	0.0 (0.0%)	1,269,400
24 Feb 2020	SGD	0.28	0.28	0.275	0.275	0.275	0.0 (0.0%)	472,200
21 Feb 2020	SGD	0.285	0.285	0.275	0.275	0.275	-0.01 (-3.51%)	3,399,300
20 Feb 2020	SGD	0.28	0.29	0.28	0.285	0.285	+0.005 (+1.79%)	2,802,200
19 Feb 2020	SGD	0.28	0.285	0.28	0.28	0.28	0.0 (0.0%)	1,432,400
18 Feb 2020	SGD	0.285	0.285	0.275	0.28	0.28	0.0 (0.0%)	1,423,400
17 Feb 2020	SGD	0.28	0.285	0.275	0.28	0.28	0.0 (0.0%)	2,182,800
14 Feb 2020	SGD	0.275	0.285	0.275	0.28	0.28	+0.005 (+1.82%)	1,971,800
13 Feb 2020	SGD	0.275	0.28	0.275	0.275	0.275	0.0 (0.0%)	758,200
12 Feb 2020	SGD	0.27	0.285	0.27	0.275	0.275	+0.005 (+1.85%)	2,991,500
11 Feb 2020	SGD	0.27	0.28	0.27	0.27	0.27	0.0 (0.0%)	1,324,800
10 Feb 2020	SGD	0.27	0.275	0.265	0.27	0.27	-0.005 (-1.82%)	1,513,000
7 Feb 2020	SGD	0.28	0.28	0.27	0.275	0.275	-0.005 (-1.79%)	1,699,300
6 Feb 2020	SGD	0.28	0.29	0.275	0.28	0.28	0.0 (0.0%)	5,203,500
5 Feb 2020	SGD	0.28	0.28	0.27	0.28	0.28	0.0 (0.0%)	3,368,000
4 Feb 2020	SGD	0.275	0.28	0.275	0.28	0.28	+0.01 (+3.70%)	2,748,800
3 Feb 2020	SGD	0.27	0.275	0.265	0.27	0.27	-0.005 (-1.82%)	2,264,800

See Xignite Response |