FSL Trust Share Price History with Short Sell and Share Buyback DataFIRST SHIP LEASE TRUST Share Price History with Short Sell and Share Buyback DataSGX Listed FSL Trust (SGX:D8DU) Share Price History with Short Sell and Share Buyback DataD8DU.SI Share Price History with Short Sell and Share Buyback Data
FIRST SHIP LEASE TRUST D8DU.SI Share Price Chart Loading In Progress ...
Trade Date
Open Price
Day High
Day Low
Closed Price
Change
%
Volume
Value
Short Sell Volume
BuyBack Volume
2022-12-02
-
-
-
0.073
-
-
0
0
-
-
2022-12-01
0.074
0.074
0.073
0.073
-0.001
-1.4
150,400
11,128
-
-
2022-11-30
0.073
0.074
0.073
0.074
-
-
154,000
11,396
-
-
2022-11-29
0.074
0.074
0.074
0.074
-
-
315,000
23,310
-
-
2022-11-28
0.073
0.074
0.073
0.074
0.001
1.4
264,000
19,506
-
-
2022-11-25
0.074
0.074
0.073
0.073
-0.001
-1.4
111,200
8,229
-
-
2022-11-24
0.074
0.074
0.074
0.074
0.001
1.4
34,500
2,553
-
-
2022-11-23
0.073
0.073
0.073
0.073
-0.001
-1.4
400,000
29,200
-
-
2022-11-22
0.074
0.074
0.074
0.074
-
-
101,000
7,474
-
-
2022-11-21
0.074
0.074
0.074
0.074
-
-
252,000
18,648
-
-
2022-11-18
-
-
-
0.074
-
-
0
0
-
-
2022-11-17
0.074
0.074
0.074
0.074
-
-
71,900
5,321
-
-
2022-11-16
0.075
0.075
0.074
0.074
-0.001
-1.3
305,000
22,575
-
-
2022-11-15
0.075
0.075
0.074
0.075
0.001
1.4
1,225,600
90,919
-
-
2022-11-14
0.074
0.075
0.074
0.074
-0.001
-1.3
218,400
16,290
-
-
2022-11-11
0.075
0.075
0.075
0.075
0.001
1.4
535,900
40,192
-
-
2022-11-10
0.074
0.074
0.074
0.074
-
-
130,000
9,620
-
-
2022-11-09
0.073
0.074
0.073
0.074
0.001
1.4
353,900
26,059
-
-
2022-11-08
0.075
0.075
0.073
0.073
-0.001
-1.4
1,663,300
124,118
-
-
2022-11-07
0.075
0.075
0.074
0.074
-0.001
-1.3
953,000
71,325
-
-
2022-11-04
0.078
0.079
0.075
0.075
-0.008
-9.6
2,935,500
222,749
-
-
2022-11-03
0.084
0.084
0.083
0.083
0.001
1.2
107,000
8,938
-
-
2022-11-02
0.083
0.083
0.082
0.082
-0.001
-1.2
30,100
2,469
-
-
2022-11-01
0.082
0.083
0.082
0.083
0.002
2.5
1,975,500
163,198
-
-
2022-10-31
0.082
0.082
0.081
0.081
-0.001
-1.2
91,200
7,448
-
-
2022-10-28
0.080
0.082
0.080
0.082
0.002
2.5
867,900
70,747
-
-
2022-10-27
0.079
0.080
0.078
0.080
0.001
1.3
933,900
74,433
-
-
2022-10-26
0.080
0.080
0.079
0.079
-0.001
-1.3
65,200
5,156
-
-
2022-10-25
0.078
0.081
0.078
0.080
-
-
185,600
14,589
-
-
2022-10-21
0.081
0.081
0.080
0.080
-0.001
-1.2
77,700
6,242
-
-
2022-10-20
0.077
0.081
0.077
0.081
0.005
6.6
426,000
34,295
-
-
2022-10-19
0.081
0.081
0.076
0.076
-0.001
-1.3
2,900
233
-
-
2022-10-18
0.077
0.078
0.077
0.077
-
-
262,200
20,211
-
-
2022-10-17
0.077
0.077
0.077
0.077
-
-
186,000
14,322
-
-
2022-10-14
0.078
0.078
0.077
0.077
-
-
151,000
11,667
-
-
2022-10-13
0.075
0.077
0.075
0.077
0.001
1.3
347,600
26,641
-
-
2022-10-12
0.075
0.077
0.075
0.076
0.002
2.7
373,400
28,198
-
-
2022-10-11
-
-
-
0.074
-
-
0
0
-
-
2022-10-10
0.075
0.075
0.074
0.074
-0.001
-1.3
174,000
13,041
-
-
2022-10-07
0.074
0.076
0.074
0.075
0.001
1.4
322,700
24,016
-
-
2022-10-06
0.075
0.075
0.074
0.074
-0.001
-1.3
332,500
24,717
-
-
2022-10-05
0.075
0.075
0.075
0.075
-
-
274,300
20,572
-
-
2022-10-04
0.075
0.075
0.075
0.075
0.002
2.7
219,700
16,477
-
-
2022-10-03
0.073
0.073
0.073
0.073
-0.001
-1.4
85,000
6,205
-
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.
