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
30 May 2018	SGD	0.43	0.435	0.42	0.43	0.43	-0.015 (-3.37%)	17,790,300
28 May 2018	SGD	0.455	0.46	0.44	0.445	0.445	-0.01 (-2.20%)	13,646,800
25 May 2018	SGD	0.46	0.465	0.45	0.455	0.455	-0.005 (-1.09%)	6,021,300
24 May 2018	SGD	0.455	0.465	0.45	0.46	0.46	+0.01 (+2.22%)	8,111,000
23 May 2018	SGD	0.465	0.465	0.45	0.45	0.45	-0.02 (-4.26%)	8,306,900
22 May 2018	SGD	0.465	0.475	0.465	0.47	0.47	+0.005 (+1.08%)	4,163,000
21 May 2018	SGD	0.46	0.475	0.46	0.465	0.465	+0.01 (+2.20%)	16,032,200
18 May 2018	SGD	0.46	0.46	0.455	0.455	0.455	-0.005 (-1.09%)	3,701,400
17 May 2018	SGD	0.46	0.46	0.455	0.46	0.46	0.0 (0.0%)	3,670,100
16 May 2018	SGD	0.455	0.465	0.45	0.46	0.46	-0.005 (-1.08%)	11,899,000
15 May 2018	SGD	0.47	0.47	0.46	0.465	0.465	-0.005 (-1.06%)	6,598,700
14 May 2018	SGD	0.47	0.475	0.465	0.47	0.47	+0.005 (+1.08%)	9,897,300
11 May 2018	SGD	0.46	0.47	0.455	0.465	0.465	+0.01 (+2.20%)	12,447,700
10 May 2018	SGD	0.465	0.465	0.455	0.455	0.455	-0.005 (-1.09%)	6,202,000
9 May 2018	SGD	0.455	0.47	0.45	0.46	0.46	+0.005 (+1.10%)	13,976,800
8 May 2018	SGD	0.455	0.46	0.45	0.455	0.455	0.0 (0.0%)	5,876,100
7 May 2018	SGD	0.46	0.46	0.45	0.455	0.455	0.0 (0.0%)	7,398,000
4 May 2018	SGD	0.46	0.465	0.45	0.455	0.455	-0.005 (-1.09%)	7,552,600
3 May 2018	SGD	0.465	0.47	0.455	0.46	0.46	-0.005 (-1.08%)	9,078,000
2 May 2018	SGD	0.475	0.475	0.465	0.465	0.465	-0.005 (-1.06%)	6,605,600
30 Apr 2018	SGD	0.47	0.475	0.47	0.47	0.47	0.0 (0.0%)	5,962,000
27 Apr 2018	SGD	0.47	0.475	0.465	0.47	0.47	+0.005 (+1.08%)	11,582,400
26 Apr 2018	SGD	0.47	0.475	0.46	0.465	0.465	0.0 (0.0%)	8,012,600
25 Apr 2018	SGD	0.48	0.48	0.465	0.465	0.465	-0.015 (-3.12%)	14,405,200
24 Apr 2018	SGD	0.48	0.49	0.475	0.48	0.48	-0.005 (-1.03%)	11,783,600
23 Apr 2018	SGD	0.48	0.49	0.475	0.485	0.485	0.0 (0.0%)	12,346,300
20 Apr 2018	SGD	0.48	0.485	0.475	0.485	0.485	+0.01 (+2.11%)	14,462,500
19 Apr 2018	SGD	0.48	0.49	0.475	0.475	0.475	0.0 (0.0%)	19,562,600
18 Apr 2018	SGD	0.47	0.485	0.465	0.475	0.475	+0.01 (+2.15%)	31,965,100
17 Apr 2018	SGD	0.465	0.47	0.465	0.465	0.465	+0.005 (+1.09%)	11,454,500

See Xignite Response |