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
31 Jan 2020	SGD	0.28	0.285	0.275	0.275	0.275	0.0 (0.0%)	1,909,700
30 Jan 2020	SGD	0.285	0.29	0.275	0.275	0.275	-0.01 (-3.51%)	4,311,300
29 Jan 2020	SGD	0.285	0.29	0.285	0.285	0.285	0.0 (0.0%)	1,209,200
28 Jan 2020	SGD	0.285	0.295	0.275	0.285	0.285	-0.01 (-3.39%)	3,275,700
24 Jan 2020	SGD	0.295	0.3	0.295	0.295	0.295	0.0 (0.0%)	1,132,500
23 Jan 2020	SGD	0.3	0.3	0.29	0.295	0.295	-0.005 (-1.67%)	4,811,600
22 Jan 2020	SGD	0.305	0.31	0.3	0.3	0.3	0.0 (0.0%)	4,119,300
21 Jan 2020	SGD	0.315	0.315	0.3	0.3	0.3	-0.01 (-3.23%)	4,279,100
20 Jan 2020	SGD	0.315	0.315	0.31	0.31	0.31	0.0 (0.0%)	1,062,000
17 Jan 2020	SGD	0.315	0.32	0.31	0.31	0.31	-0.005 (-1.59%)	2,110,500
16 Jan 2020	SGD	0.315	0.32	0.315	0.315	0.315	0.0 (0.0%)	2,845,900
15 Jan 2020	SGD	0.32	0.325	0.315	0.315	0.315	-0.005 (-1.56%)	1,539,000
14 Jan 2020	SGD	0.32	0.325	0.32	0.32	0.32	0.0 (0.0%)	1,679,700
13 Jan 2020	SGD	0.32	0.325	0.32	0.32	0.32	0.0 (0.0%)	1,106,700
10 Jan 2020	SGD	0.32	0.325	0.32	0.32	0.32	0.0 (0.0%)	2,291,800
9 Jan 2020	SGD	0.325	0.33	0.32	0.32	0.32	0.0 (0.0%)	4,600,900
8 Jan 2020	SGD	0.32	0.325	0.315	0.32	0.32	-0.015 (-4.48%)	3,166,000
7 Jan 2020	SGD	0.33	0.34	0.325	0.335	0.335	+0.01 (+3.08%)	3,718,500
6 Jan 2020	SGD	0.33	0.335	0.325	0.325	0.325	-0.01 (-2.99%)	1,936,600
3 Jan 2020	SGD	0.34	0.345	0.33	0.335	0.335	-0.005 (-1.47%)	7,808,800
2 Jan 2020	SGD	0.33	0.345	0.33	0.34	0.34	+0.01 (+3.03%)	11,296,600
31 Dec 2019	SGD	0.33	0.335	0.325	0.33	0.33	0.0 (0.0%)	1,147,900
30 Dec 2019	SGD	0.32	0.335	0.315	0.33	0.33	+0.015 (+4.76%)	11,902,000
27 Dec 2019	SGD	0.315	0.32	0.315	0.315	0.315	+0.005 (+1.61%)	883,700
26 Dec 2019	SGD	0.315	0.32	0.31	0.31	0.31	-0.005 (-1.59%)	2,672,000
24 Dec 2019	SGD	0.315	0.32	0.315	0.315	0.315	-0.005 (-1.56%)	623,500
23 Dec 2019	SGD	0.315	0.32	0.31	0.32	0.32	+0.005 (+1.59%)	2,716,100
20 Dec 2019	SGD	0.32	0.325	0.31	0.315	0.315	0.0 (0.0%)	3,801,300
19 Dec 2019	SGD	0.32	0.325	0.315	0.315	0.315	0.0 (0.0%)	1,972,300
18 Dec 2019	SGD	0.315	0.325	0.315	0.315	0.315	-0.005 (-1.56%)	2,512,100

See Xignite Response |