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
6 Mar 2015	SGD	0.515	0.52	0.51	0.515	0.515	0.0 (0.0%)	842,600
5 Mar 2015	SGD	0.51	0.515	0.505	0.515	0.515	+0.005 (+0.98%)	709,000
4 Mar 2015	SGD	0.515	0.515	0.505	0.51	0.51	-0.005 (-0.97%)	708,100
3 Mar 2015	SGD	0.51	0.515	0.505	0.515	0.515	+0.005 (+0.98%)	1,404,800
2 Mar 2015	SGD	0.52	0.525	0.51	0.51	0.51	-0.01 (-1.92%)	1,337,000
27 Feb 2015	SGD	0.525	0.53	0.515	0.52	0.52	-0.005 (-0.95%)	958,000
26 Feb 2015	SGD	0.535	0.535	0.525	0.525	0.525	-0.01 (-1.87%)	469,300
25 Feb 2015	SGD	0.54	0.545	0.53	0.535	0.535	-0.005 (-0.93%)	928,000
24 Feb 2015	SGD	0.525	0.55	0.52	0.54	0.54	+0.02 (+3.85%)	2,138,400
23 Feb 2015	SGD	0.52	0.525	0.515	0.52	0.52	0.0 (0.0%)	479,900
18 Feb 2015	SGD	0.525	0.525	0.515	0.52	0.52	0.0 (0.0%)	231,200
17 Feb 2015	SGD	0.52	0.525	0.515	0.52	0.52	+0.005 (+0.97%)	900,200
16 Feb 2015	SGD	0.515	0.52	0.51	0.515	0.515	-0.005 (-0.96%)	230,700
13 Feb 2015	SGD	0.52	0.52	0.51	0.52	0.52	+0.01 (+1.96%)	719,100
12 Feb 2015	SGD	0.52	0.53	0.51	0.51	0.51	-0.015 (-2.86%)	1,609,600
11 Feb 2015	SGD	0.53	0.53	0.52	0.525	0.525	-0.005 (-0.94%)	587,000
10 Feb 2015	SGD	0.53	0.535	0.53	0.53	0.53	0.0 (0.0%)	701,700
9 Feb 2015	SGD	0.53	0.535	0.525	0.53	0.53	0.0 (0.0%)	1,061,000
6 Feb 2015	SGD	0.525	0.535	0.525	0.53	0.53	+0.005 (+0.95%)	966,400
5 Feb 2015	SGD	0.53	0.53	0.525	0.525	0.525	0.0 (0.0%)	336,100
4 Feb 2015	SGD	0.525	0.535	0.525	0.525	0.525	+0.005 (+0.96%)	1,644,300
3 Feb 2015	SGD	0.535	0.535	0.52	0.52	0.52	-0.015 (-2.80%)	1,390,700
2 Feb 2015	SGD	0.535	0.54	0.525	0.535	0.535	-0.005 (-0.93%)	1,687,400
30 Jan 2015	SGD	0.54	0.54	0.53	0.54	0.54	+0.005 (+0.93%)	1,127,100
29 Jan 2015	SGD	0.545	0.545	0.535	0.535	0.535	-0.005 (-0.93%)	987,400
28 Jan 2015	SGD	0.535	0.545	0.53	0.54	0.54	+0.005 (+0.93%)	1,338,100
27 Jan 2015	SGD	0.525	0.54	0.525	0.535	0.535	+0.01 (+1.90%)	2,052,300
26 Jan 2015	SGD	0.53	0.535	0.52	0.525	0.525	-0.005 (-0.94%)	1,506,300
23 Jan 2015	SGD	0.515	0.53	0.515	0.53	0.53	+0.02 (+3.92%)	2,794,900
22 Jan 2015	SGD	0.505	0.515	0.505	0.51	0.51	+0.005 (+0.99%)	1,203,800

See Xignite Response |