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
17 Dec 2019	SGD	0.32	0.325	0.315	0.32	0.32	+0.005 (+1.59%)	3,152,700
16 Dec 2019	SGD	0.325	0.325	0.315	0.315	0.315	-0.01 (-3.08%)	2,185,800
13 Dec 2019	SGD	0.32	0.335	0.315	0.325	0.325	+0.01 (+3.17%)	12,089,500
12 Dec 2019	SGD	0.315	0.32	0.31	0.315	0.315	0.0 (0.0%)	4,380,800
11 Dec 2019	SGD	0.31	0.315	0.305	0.315	0.315	+0.005 (+1.61%)	1,146,000
10 Dec 2019	SGD	0.315	0.315	0.31	0.31	0.31	0.0 (0.0%)	1,216,000
9 Dec 2019	SGD	0.315	0.32	0.31	0.31	0.31	-0.005 (-1.59%)	2,539,200
6 Dec 2019	SGD	0.315	0.315	0.31	0.315	0.315	0.0 (0.0%)	1,039,100
5 Dec 2019	SGD	0.31	0.32	0.31	0.315	0.315	+0.01 (+3.28%)	3,621,100
4 Dec 2019	SGD	0.305	0.31	0.305	0.305	0.305	-0.005 (-1.61%)	758,800
3 Dec 2019	SGD	0.315	0.315	0.305	0.31	0.31	0.0 (0.0%)	2,834,400
2 Dec 2019	SGD	0.305	0.32	0.305	0.31	0.31	+0.005 (+1.64%)	6,885,100
29 Nov 2019	SGD	0.31	0.31	0.305	0.305	0.305	-0.005 (-1.61%)	474,600
28 Nov 2019	SGD	0.31	0.315	0.305	0.31	0.31	0.0 (0.0%)	2,152,600
27 Nov 2019	SGD	0.315	0.315	0.31	0.31	0.31	0.0 (0.0%)	1,722,500
26 Nov 2019	SGD	0.305	0.32	0.3	0.31	0.31	+0.01 (+3.33%)	9,050,400
25 Nov 2019	SGD	0.305	0.31	0.3	0.3	0.3	0.0 (0.0%)	3,400,200
22 Nov 2019	SGD	0.295	0.305	0.295	0.3	0.3	+0.005 (+1.69%)	5,982,500
21 Nov 2019	SGD	0.3	0.305	0.295	0.295	0.295	-0.005 (-1.67%)	2,481,100
20 Nov 2019	SGD	0.315	0.315	0.3	0.3	0.3	-0.01 (-3.23%)	3,010,800
19 Nov 2019	SGD	0.31	0.315	0.31	0.31	0.31	-0.005 (-1.59%)	1,768,000
18 Nov 2019	SGD	0.305	0.32	0.305	0.315	0.315	+0.01 (+3.28%)	8,130,500
15 Nov 2019	SGD	0.295	0.32	0.295	0.305	0.305	+0.01 (+3.39%)	8,854,700
14 Nov 2019	SGD	0.295	0.305	0.295	0.295	0.295	-0.005 (-1.67%)	1,967,400
13 Nov 2019	SGD	0.3	0.3	0.295	0.3	0.3	0.0 (0.0%)	3,019,300
12 Nov 2019	SGD	0.295	0.305	0.29	0.3	0.3	+0.005 (+1.69%)	6,204,900
11 Nov 2019	SGD	0.31	0.315	0.29	0.295	0.295	-0.015 (-4.84%)	6,832,800
8 Nov 2019	SGD	0.315	0.315	0.305	0.31	0.31	-0.005 (-1.59%)	2,971,000
7 Nov 2019	SGD	0.31	0.315	0.305	0.315	0.315	0.0 (0.0%)	4,299,100
6 Nov 2019	SGD	0.315	0.325	0.315	0.315	0.315	0.0 (0.0%)	9,490,800

See Xignite Response |