FSL Trust Share Price History (SGX:D8DU)

SGX Listed Stock

FIRST SHIP LEASE TRUST (SGX:D8DU)

SGD 0.084
-0.001 / -1.18%

Share Price as of: 2020-12-04 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
2020-12-04		0.083	0.084	0.083	0.084	-0.001	-1.2	250,000	20,850	-	-
2020-12-03		-	-	-	0.085	-	-	0	0	-	-
2020-12-02		0.084	0.086	0.084	0.085	0.003	3.7	711,000	60,381	-	-
2020-12-01		0.080	0.082	0.080	0.082	0.002	2.5	130,000	10,640	-	-
2020-11-30		0.083	0.083	0.080	0.080	-	-	124,000	10,002	-	-
2020-11-27		0.083	0.083	0.080	0.080	-	-	217,100	17,668	-	-
2020-11-26		0.080	0.080	0.080	0.080	0.001	1.3	75,200	6,016	-	-
2020-11-25		0.080	0.080	0.078	0.079	-0.001	-1.3	562,000	44,237	-	-
2020-11-24		0.078	0.080	0.077	0.080	0.004	5.3	1,824,300	143,299	-	-
2020-11-23		0.075	0.076	0.075	0.076	0.001	1.3	1,041,500	78,797	-	-
2020-11-20		0.074	0.075	0.073	0.075	0.001	1.4	773,200	57,408	-	-
2020-11-19		0.074	0.074	0.073	0.074	0.001	1.4	326,500	24,061	-	-
2020-11-18		0.074	0.074	0.073	0.073	0.001	1.4	173,000	12,692	-	-
2020-11-17		0.074	0.075	0.072	0.072	-0.001	-1.4	669,800	49,231	-	-
2020-11-16		0.074	0.074	0.073	0.073	-	-	242,600	17,712	-	-
2020-11-13	XD	0.070	0.073	0.070	0.073	0.003	4.3	352,800	25,152	-	-
2020-11-12	XD	0.073	0.073	0.070	0.070	-0.019	-21.3	1,232,000	87,413	-	-
2020-11-11	CD	0.089	0.090	0.085	0.089	-0.001	-1.1	797,500	70,095	-	-
2020-11-10	CD	0.092	0.092	0.088	0.090	-0.001	-1.1	895,900	80,864	-	-
2020-11-09	CD	0.090	0.091	0.088	0.091	0.005	5.8	1,288,500	115,549	-	-
2020-11-06	CD	0.085	0.087	0.083	0.086	0.009	11.7	4,653,400	393,671	-	-
2020-11-05		-	-	-	0.077	-	-	0	0	-	-
2020-11-04		0.077	0.077	0.077	0.077	-0.002	-2.5	17,700	1,363	-	-
2020-11-03		0.078	0.079	0.078	0.079	0.003	3.9	69,400	5,414	-	-
2020-11-02		0.074	0.076	0.074	0.076	0.002	2.7	48,000	3,560	-	-
2020-10-30		0.074	0.074	0.074	0.074	0.002	2.8	5,900	437	-	-
2020-10-29		-	-	-	0.072	-	-	0	0	-	-
2020-10-28		-	-	-	0.072	-	-	0	0	-	-
2020-10-27		-	-	-	0.072	-	-	0	0	-	-
2020-10-26		0.073	0.073	0.072	0.072	-0.002	-2.7	143,100	10,443	-	-
2020-10-23		-	-	-	0.074	-	-	0	0	-	-
2020-10-22		0.074	0.074	0.074	0.074	-0.002	-2.6	30,000	2,220	-	-
2020-10-21		0.075	0.076	0.075	0.076	0.001	1.3	154,000	11,604	-	-
2020-10-20		-	-	-	0.075	-	-	0	0	-	-
2020-10-19		-	-	-	0.075	-	-	0	0	-	-
2020-10-16		-	-	-	0.075	-	-	0	0	-	-
2020-10-15		0.075	0.075	0.075	0.075	0.001	1.4	189,500	14,212	-	-
2020-10-14		0.073	0.075	0.073	0.074	-	-	279,600	20,770	-	-
2020-10-13		-	-	-	0.074	-	-	0	0	-	-
2020-10-12		-	-	-	0.074	-	-	0	0	-	-
2020-10-09		-	-	-	0.074	-	-	0	0	-	-
2020-10-08		-	-	-	0.074	-	-	0	0	-	-
2020-10-07		-	-	-	0.074	-	-	0	0	-	-
2020-10-06		0.074	0.074	0.074	0.074	0.001	1.4	120,000	8,880	-	-
2020-10-05		0.073	0.073	0.073	0.073	-0.002	-2.7	104,000	7,592	-	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price