Cosco Shipping Share Price History (SGX:F83)

SGX Listed Stock

COSCO SHIPPING INTL(S) CO. LTD (SGX:F83)

SGD 0.335
+0.005 / +1.52%

Share Price as of: 2021-04-16 17:16

Market / ISIN Code: SGX Mainboard / SG1S76928401

Sector / Industry Group / Industry: Industrials / Capital Goods / Machinery

COSCO SHIPPING INTL(S) CO. LTD F83.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
2021-04-16	0.335	0.340	0.325	0.335	0.005	1.5	15,517,500	5,212,526	738,900	-
2021-04-15	0.330	0.335	0.325	0.330	0.005	1.5	9,408,500	3,105,491	154,100	-
2021-04-14	0.335	0.340	0.325	0.325	-0.005	-1.5	8,958,400	2,973,851	261,700	-
2021-04-13	0.335	0.345	0.325	0.330	-0.005	-1.5	11,941,400	3,996,871	531,300	-
2021-04-12	0.345	0.345	0.325	0.335	-0.005	-1.5	13,895,600	4,600,827	239,700	-
2021-04-09	0.340	0.350	0.335	0.340	-0.005	-1.4	14,156,700	4,847,816	619,500	-
2021-04-08	0.350	0.355	0.335	0.345	-0.010	-2.8	42,685,800	14,769,347	4,412,700	-
2021-04-07	0.300	0.355	0.300	0.355	0.055	18.3	132,750,300	44,501,563	4,218,500	-
2021-04-06	0.305	0.305	0.295	0.300	-	-	5,885,500	1,767,284	269,100	-
2021-04-05	0.290	0.305	0.285	0.300	0.015	5.3	18,590,700	5,529,640	76,600	-
2021-04-01	0.280	0.290	0.280	0.285	0.005	1.8	5,721,900	1,628,111	118,500	-
2021-03-31	0.285	0.290	0.275	0.280	-0.005	-1.8	5,872,500	1,637,467	123,400	-
2021-03-30	0.285	0.290	0.280	0.285	-	-	1,378,400	392,913	95,300	-
2021-03-29	0.285	0.290	0.280	0.285	0.005	1.8	6,411,400	1,827,604	15,400	-
2021-03-26	0.280	0.285	0.275	0.280	0.005	1.8	2,788,000	779,794	302,500	-
2021-03-25	0.280	0.280	0.275	0.275	-	-	1,962,000	545,136	26,800	-
2021-03-24	0.280	0.285	0.275	0.275	-	-	2,641,300	735,930	222,200	-
2021-03-23	0.280	0.285	0.275	0.275	-0.005	-1.8	3,608,700	1,011,163	281,300	-
2021-03-22	0.285	0.290	0.280	0.280	-0.005	-1.8	3,661,200	1,040,791	69,900	-
2021-03-19	0.280	0.285	0.280	0.285	-	-	976,600	274,864	20,600	-
2021-03-18	0.285	0.290	0.275	0.285	-	-	5,787,600	1,636,087	556,900	-
2021-03-17	0.295	0.295	0.280	0.285	-0.010	-3.4	7,079,900	2,039,749	325,500	-
2021-03-16	0.275	0.295	0.275	0.295	0.020	7.3	22,593,700	6,492,525	170,900	-
2021-03-15	0.280	0.280	0.275	0.275	-	-	2,116,400	584,139	60,200	-
2021-03-12	0.270	0.280	0.270	0.275	-	-	2,964,500	816,700	2,600	-
2021-03-11	0.275	0.280	0.270	0.275	-	-	4,236,000	1,165,188	55,100	-
2021-03-10	0.275	0.275	0.270	0.275	-	-	1,635,600	444,668	56,900	-
2021-03-09	0.270	0.275	0.265	0.275	0.010	3.8	2,622,200	708,274	102,300	-
2021-03-08	0.275	0.280	0.265	0.265	-0.005	-1.9	7,454,200	2,025,289	190,600	-
2021-03-05	0.265	0.270	0.265	0.270	0.005	1.9	1,935,000	516,900	17,300	-
2021-03-04	0.270	0.270	0.265	0.265	-	-	2,680,000	712,524	105,600	-
2021-03-03	0.265	0.275	0.260	0.265	-	-	5,457,600	1,454,100	444,500	-
2021-03-02	0.275	0.280	0.265	0.265	-0.010	-3.6	5,484,100	1,498,828	362,000	-
2021-03-01	0.275	0.280	0.275	0.275	0.005	1.9	2,864,500	788,116	64,500	-
2021-02-26	0.275	0.280	0.270	0.270	-0.010	-3.6	5,095,100	1,395,714	164,100	-
2021-02-25	0.280	0.285	0.275	0.280	0.005	1.8	5,607,500	1,568,408	187,528	-
2021-02-24	0.280	0.285	0.275	0.275	-	-	3,241,500	903,382	166,000	-
2021-02-23	0.275	0.285	0.275	0.275	-	-	3,186,800	888,701	139,300	-
2021-02-22	0.275	0.280	0.270	0.275	-	-	3,531,400	971,180	288,600	-
2021-02-19	0.280	0.280	0.275	0.275	-0.005	-1.8	1,078,000	297,652	427,100	-
2021-02-18	0.285	0.285	0.275	0.280	-0.005	-1.8	3,851,800	1,077,309	432,600	-

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 Industrials sector stocks @ Market > Share Price Performance > Industrials 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