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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Aug 2018	SGD	0.395	0.395	0.385	0.385	0.385	-0.01 (-2.53%)	4,668,500
23 Aug 2018	SGD	0.395	0.4	0.39	0.395	0.395	+0.005 (+1.28%)	8,259,800
21 Aug 2018	SGD	0.395	0.4	0.39	0.39	0.39	0.0 (0.0%)	3,425,300
20 Aug 2018	SGD	0.395	0.4	0.39	0.39	0.39	0.0 (0.0%)	5,547,000
17 Aug 2018	SGD	0.4	0.405	0.39	0.39	0.39	0.0 (0.0%)	5,060,000
16 Aug 2018	SGD	0.395	0.4	0.39	0.39	0.39	-0.005 (-1.27%)	3,988,100
15 Aug 2018	SGD	0.4	0.405	0.395	0.395	0.395	-0.01 (-2.47%)	5,239,900
14 Aug 2018	SGD	0.41	0.415	0.395	0.405	0.405	-0.005 (-1.22%)	9,763,200
13 Aug 2018	SGD	0.4	0.41	0.4	0.41	0.41	+0.005 (+1.23%)	7,333,100
10 Aug 2018	SGD	0.405	0.415	0.395	0.405	0.405	+0.005 (+1.25%)	10,636,500
8 Aug 2018	SGD	0.4	0.41	0.395	0.4	0.4	+0.005 (+1.27%)	11,172,600
7 Aug 2018	SGD	0.385	0.405	0.38	0.395	0.395	+0.015 (+3.95%)	13,310,800
6 Aug 2018	SGD	0.395	0.395	0.38	0.38	0.38	-0.015 (-3.80%)	3,643,100
3 Aug 2018	SGD	0.395	0.4	0.39	0.395	0.395	+0.01 (+2.60%)	3,999,300
2 Aug 2018	SGD	0.4	0.405	0.38	0.385	0.385	-0.015 (-3.75%)	9,510,000
1 Aug 2018	SGD	0.41	0.415	0.4	0.4	0.4	-0.01 (-2.44%)	6,442,200
31 Jul 2018	SGD	0.4	0.42	0.395	0.41	0.41	+0.01 (+2.50%)	20,061,000
30 Jul 2018	SGD	0.395	0.405	0.395	0.4	0.4	+0.005 (+1.27%)	9,517,700
27 Jul 2018	SGD	0.4	0.4	0.395	0.395	0.395	-0.005 (-1.25%)	1,898,500
26 Jul 2018	SGD	0.4	0.405	0.39	0.4	0.4	+0.005 (+1.27%)	5,034,400
25 Jul 2018	SGD	0.405	0.41	0.395	0.395	0.395	-0.005 (-1.25%)	11,893,700
24 Jul 2018	SGD	0.365	0.405	0.365	0.4	0.4	+0.04 (+11.11%)	32,182,100
23 Jul 2018	SGD	0.36	0.37	0.355	0.36	0.36	0.0 (0.0%)	6,783,900
20 Jul 2018	SGD	0.355	0.365	0.35	0.36	0.36	+0.005 (+1.41%)	6,657,600
19 Jul 2018	SGD	0.355	0.36	0.35	0.355	0.355	0.0 (0.0%)	4,141,400
18 Jul 2018	SGD	0.355	0.355	0.35	0.355	0.355	+0.005 (+1.43%)	2,805,000
17 Jul 2018	SGD	0.355	0.355	0.35	0.35	0.35	-0.01 (-2.78%)	3,293,200
16 Jul 2018	SGD	0.36	0.37	0.35	0.36	0.36	0.0 (0.0%)	5,639,100
13 Jul 2018	SGD	0.355	0.365	0.355	0.36	0.36	+0.01 (+2.86%)	7,126,200
12 Jul 2018	SGD	0.35	0.36	0.345	0.35	0.35	0.0 (0.0%)	5,193,300

See Xignite Response |