FSL Trust Share Price History (SGX:D8DU)

SGX Listed Stock

FIRST SHIP LEASE TRUST (SGX:D8DU)

SGD 0.082
+0.001 / +1.23%

Share Price as of: 2022-01-28 17:16

Market / ISIN Code: SGX Mainboard / SG1U66934613

Sector / Industry Group / Industry: Financials / Diversified Financials / Diversified Financial Services

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
2022-01-27	0.081	0.081	0.081	0.081	-	-	5,000	405	-	-
2022-01-26	0.079	0.081	0.079	0.081	0.002	2.5	2,700	218	-	-
2022-01-25	0.082	0.082	0.079	0.079	-0.001	-1.3	331,500	26,496	-	-
2022-01-24	0.081	0.081	0.080	0.080	-0.001	-1.2	30,500	2,440	-	-
2022-01-21	0.082	0.082	0.081	0.081	0.001	1.3	4,700	381	-	-
2022-01-20	0.081	0.082	0.080	0.080	-0.001	-1.2	355,000	28,550	-	-
2022-01-19	0.080	0.081	0.080	0.081	0.001	1.3	619,100	49,548	-	-
2022-01-18	0.082	0.082	0.080	0.080	-0.001	-1.2	784,000	63,744	-	-
2022-01-17	0.082	0.082	0.080	0.081	-0.001	-1.2	772,100	62,134	-	-
2022-01-14	0.082	0.082	0.082	0.082	0.001	1.2	360,500	29,561	-	-
2022-01-13	0.081	0.081	0.081	0.081	-	-	275,800	22,340	-	-
2022-01-12	0.081	0.081	0.081	0.081	-	-	500,000	40,500	-	-
2022-01-11	0.082	0.082	0.081	0.081	-	-	783,000	63,723	-	-
2022-01-10	0.081	0.082	0.081	0.081	-	-	526,700	42,669	-	-
2022-01-07	0.082	0.082	0.081	0.081	-	-	916,500	74,636	-	-
2022-01-06	0.081	0.082	0.081	0.081	-	-	162,200	13,149	-	-
2022-01-05	0.080	0.081	0.080	0.081	-	-	666,100	53,954	-	-
2022-01-04	0.081	0.083	0.081	0.081	-	-	633,200	51,718	-	-
2022-01-03	0.080	0.084	0.080	0.081	0.001	1.3	993,400	80,243	-	-
2021-12-31	0.080	0.080	0.080	0.080	-	-	350,100	28,008	-	-
2021-12-30	0.080	0.080	0.080	0.080	-	-	206,800	16,544	-	-
2021-12-29	0.080	0.083	0.079	0.080	-	-	509,300	40,895	-	-
2021-12-28	0.080	0.080	0.080	0.080	-	-	200,100	16,008	-	-
2021-12-27	0.081	0.081	0.080	0.080	-0.001	-1.2	249,800	20,008	-	-
2021-12-24	0.081	0.081	0.080	0.081	-	-	230,000	18,430	-	-
2021-12-23	0.079	0.081	0.079	0.081	0.002	2.5	186,300	14,920	-	-
2021-12-22	-	-	-	0.079	-	-	0	0	-	-
2021-12-21	0.079	0.079	0.079	0.079	-	-	119,900	9,472	-	-
2021-12-20	0.078	0.080	0.078	0.079	-	-	970,300	77,384	-	-
2021-12-17	-	-	-	0.079	-	-	0	0	-	-
2021-12-16	0.078	0.079	0.078	0.079	0.001	1.3	937,500	73,862	-	-
2021-12-15	0.078	0.079	0.078	0.078	-	-	1,307,100	101,976	-	-
2021-12-14	0.078	0.080	0.078	0.078	-	-	214,500	16,813	-	-
2021-12-13	0.078	0.080	0.077	0.078	-0.001	-1.3	319,500	25,039	-	-
2021-12-10	0.079	0.079	0.079	0.079	-	-	60,000	4,740	-	-
2021-12-09	0.077	0.079	0.076	0.079	0.002	2.6	195,100	14,964	-	-
2021-12-08	0.080	0.080	0.077	0.077	-0.003	-3.8	580,300	45,740	-	-
2021-12-07	0.076	0.080	0.076	0.080	0.005	6.7	175,000	13,742	-	-
2021-12-06	0.076	0.076	0.075	0.075	-0.001	-1.3	361,500	27,438	-	-
2021-12-03	0.076	0.076	0.076	0.076	-	-	163,200	12,403	-	-
2021-12-02	0.075	0.076	0.075	0.076	-	-	898,000	67,688	-	-
2021-12-01	0.077	0.077	0.075	0.076	-	-	780,400	58,767	-	-
2021-11-30	0.076	0.076	0.076	0.076	-	-	116,900	8,884	-	-
2021-11-29	0.079	0.079	0.076	0.076	-0.003	-3.8	372,200	28,400	-	-

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

View the share price performance of SGX Financials sector stocks @ Market > Share Price Performance > Financials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW:
Vertex SPAC (SGX:VTA)
Pegasus SPAC (SGX:PGU)
Novo Tellus SPAC (SGX:NTU)
Alpina (SGX:ZXY)