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
5 Nov 2019	SGD	0.29	0.315	0.29	0.315	0.315	+0.03 (+10.53%)	19,242,100
4 Nov 2019	SGD	0.285	0.29	0.28	0.285	0.285	0.0 (0.0%)	1,378,800
1 Nov 2019	SGD	0.285	0.29	0.28	0.285	0.285	-0.005 (-1.72%)	1,253,700
31 Oct 2019	SGD	0.29	0.29	0.285	0.29	0.29	+0.005 (+1.75%)	471,800
30 Oct 2019	SGD	0.285	0.29	0.28	0.285	0.285	0.0 (0.0%)	1,844,000
29 Oct 2019	SGD	0.285	0.29	0.28	0.285	0.285	0.0 (0.0%)	1,767,100
25 Oct 2019	SGD	0.285	0.29	0.285	0.285	0.285	0.0 (0.0%)	652,800
24 Oct 2019	SGD	0.28	0.29	0.28	0.285	0.285	0.0 (0.0%)	2,016,200
23 Oct 2019	SGD	0.285	0.285	0.28	0.285	0.285	+0.005 (+1.79%)	949,100
22 Oct 2019	SGD	0.285	0.29	0.28	0.28	0.28	-0.005 (-1.75%)	723,700
21 Oct 2019	SGD	0.28	0.29	0.28	0.285	0.285	+0.005 (+1.79%)	2,129,100
18 Oct 2019	SGD	0.28	0.285	0.275	0.28	0.28	0.0 (0.0%)	1,019,600
17 Oct 2019	SGD	0.28	0.29	0.28	0.28	0.28	0.0 (0.0%)	670,300
16 Oct 2019	SGD	0.285	0.295	0.28	0.28	0.28	-0.01 (-3.45%)	3,221,900
15 Oct 2019	SGD	0.285	0.29	0.28	0.29	0.29	+0.005 (+1.75%)	968,100
14 Oct 2019	SGD	0.285	0.29	0.28	0.285	0.285	+0.005 (+1.79%)	1,318,400
11 Oct 2019	SGD	0.28	0.285	0.275	0.28	0.28	0.0 (0.0%)	728,500
10 Oct 2019	SGD	0.28	0.285	0.275	0.28	0.28	0.0 (0.0%)	911,000
9 Oct 2019	SGD	0.27	0.28	0.27	0.28	0.28	+0.01 (+3.70%)	2,210,200
8 Oct 2019	SGD	0.275	0.28	0.27	0.27	0.27	-0.005 (-1.82%)	1,277,200
7 Oct 2019	SGD	0.275	0.275	0.27	0.275	0.275	+0.005 (+1.85%)	1,304,500
4 Oct 2019	SGD	0.275	0.28	0.27	0.27	0.27	-0.005 (-1.82%)	596,500
3 Oct 2019	SGD	0.27	0.28	0.27	0.275	0.275	+0.005 (+1.85%)	1,992,300
2 Oct 2019	SGD	0.28	0.285	0.27	0.27	0.27	-0.01 (-3.57%)	1,471,000
1 Oct 2019	SGD	0.275	0.285	0.275	0.28	0.28	+0.005 (+1.82%)	678,600
30 Sep 2019	SGD	0.285	0.285	0.275	0.275	0.275	-0.015 (-5.17%)	1,739,000
27 Sep 2019	SGD	0.29	0.29	0.28	0.29	0.29	+0.005 (+1.75%)	505,600
26 Sep 2019	SGD	0.29	0.295	0.285	0.285	0.285	0.0 (0.0%)	615,800
25 Sep 2019	SGD	0.285	0.295	0.285	0.285	0.285	-0.005 (-1.72%)	353,000
24 Sep 2019	SGD	0.29	0.295	0.285	0.29	0.29	+0.005 (+1.75%)	1,550,900

See Xignite Response |