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 2021-03-05 0.088 0.088 0.088 0.088 - - 26,700 2,350 - - 2021-03-04 0.087 0.088 0.087 0.088 0.001 1.1 312,400 27,179 - - 2021-03-03 0.088 0.088 0.086 0.087 0.002 2.4 418,400 36,573 - - 2021-03-02 0.087 0.087 0.085 0.085 -0.001 -1.2 274,000 23,590 - - 2021-03-01 0.088 0.088 0.086 0.086 0.001 1.2 200,600 17,253 - - 2021-02-26 0.088 0.088 0.085 0.085 -0.003 -3.4 47,300 4,057 - - 2021-02-25 0.088 0.088 0.088 0.088 0.002 2.3 116,000 10,208 - - 2021-02-24 0.084 0.086 0.084 0.086 0.001 1.2 489,000 41,279 - - 2021-02-23 0.088 0.088 0.083 0.085 -0.002 -2.3 457,200 39,070 - - 2021-02-22 0.086 0.088 0.086 0.087 0.002 2.4 470,800 41,195 - - 2021-02-19 0.089 0.089 0.085 0.085 -0.001 -1.2 13,300 1,141 - - 2021-02-18 0.081 0.090 0.081 0.086 0.006 7.5 1,101,500 95,202 - - 2021-02-17 0.080 0.080 0.080 0.080 0.002 2.6 90,000 7,200 - - 2021-02-16 0.079 0.079 0.078 0.078 - - 405,500 31,653 - - 2021-02-15 0.079 0.079 0.078 0.078 -0.001 -1.3 759,400 59,609 - - 2021-02-11 0.081 0.081 0.079 0.079 -0.001 -1.3 376,200 30,054 - - 2021-02-10 0.080 0.081 0.079 0.080 -0.001 -1.2 178,700 14,284 - - 2021-02-09 0.081 0.082 0.080 0.081 - - 700,700 56,447 - - 2021-02-08 0.083 0.083 0.081 0.081 -0.001 -1.2 572,900 46,760 - - 2021-02-05 0.083 0.083 0.078 0.082 -0.010 -10.9 3,324,100 267,242 - - 2021-02-04 0.092 0.092 0.091 0.092 - - 1,444,800 132,895 - - 2021-02-03 0.092 0.092 0.091 0.092 - - 257,100 23,553 - - 2021-02-02 0.092 0.092 0.091 0.092 - - 728,700 66,940 - - 2021-02-01 0.090 0.093 0.090 0.092 0.002 2.2 1,321,800 122,191 - - 2021-01-29 0.091 0.091 0.089 0.090 - - 282,100 25,324 - - 2021-01-28 0.090 0.090 0.090 0.090 - - 203,000 18,270 - - 2021-01-27 0.092 0.092 0.090 0.090 - - 206,500 18,748 - - 2021-01-26 0.090 0.090 0.089 0.090 - - 988,900 88,901 - - 2021-01-25 0.091 0.091 0.090 0.090 -0.002 -2.2 683,200 61,806 - - 2021-01-22 0.092 0.092 0.091 0.092 0.001 1.1 708,600 65,141 - - 2021-01-21 0.092 0.092 0.091 0.091 - - 978,700 89,844 - - 2021-01-20 0.091 0.092 0.091 0.091 -0.001 -1.1 1,058,300 96,994 - - 2021-01-19 0.092 0.093 0.091 0.092 - - 901,300 82,977 - - 2021-01-18 0.092 0.092 0.092 0.092 -0.001 -1.1 260,000 23,920 - - 2021-01-15 0.093 0.093 0.092 0.093 - - 858,800 79,598 - - 2021-01-14 0.091 0.093 0.091 0.093 0.003 3.3 3,223,900 297,081 - - 2021-01-13 0.089 0.090 0.088 0.090 0.001 1.1 1,245,600 111,532 - - 2021-01-12 0.089 0.089 0.089 0.089 -0.001 -1.1 213,000 18,957 - - 2021-01-11 0.090 0.090 0.090 0.090 0.001 1.1 488,300 43,947 - - 2021-01-08 0.090 0.090 0.089 0.089 -0.001 -1.1 555,000 49,545 - - 2021-01-07 0.089 0.090 0.089 0.090 - - 310,000 27,847 - -
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume , SGX Top Short Sell Counters By Value .
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 .
Change / % > +5% price gain > -5% price loss Short Sell Volume > 30% of Total Volume > 50% of Total Volume