Cosco Shipping Share Price History (SGX:F83)

SGX Listed Stock

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

SGD 0.295
0.000 / 0.00%

Share Price as of: 2021-01-21 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
2021-01-21	0.300	0.305	0.295	0.295	-	-	5,577,700	1,670,249	650,906	-
2021-01-20	0.300	0.305	0.295	0.295	-	-	4,581,300	1,363,095	443,600	-
2021-01-19	0.295	0.305	0.295	0.295	-	-	5,230,300	1,570,164	625,700	-
2021-01-18	0.300	0.300	0.290	0.295	-0.010	-3.3	7,256,800	2,147,445	772,400	-
2021-01-15	0.310	0.310	0.300	0.305	-0.005	-1.6	5,912,400	1,798,184	743,500	-
2021-01-14	0.310	0.315	0.305	0.310	-	-	3,269,800	1,011,154	258,800	-
2021-01-13	0.310	0.315	0.305	0.310	0.005	1.6	11,047,500	3,428,863	304,600	-
2021-01-12	0.310	0.310	0.300	0.305	-	-	8,025,200	2,446,224	64,800	-
2021-01-11	0.295	0.310	0.295	0.305	0.015	5.2	28,057,600	8,520,989	794,300	-
2021-01-08	0.290	0.295	0.290	0.290	-	-	8,387,200	2,435,121	768,700	-
2021-01-07	0.290	0.295	0.285	0.290	0.005	1.8	8,048,600	2,329,309	1,028,900	-
2021-01-06	0.290	0.295	0.285	0.285	-0.005	-1.7	7,250,100	2,096,853	904,900	-
2021-01-05	0.290	0.300	0.290	0.290	-0.005	-1.7	16,931,400	4,969,540	1,201,800	-
2021-01-04	0.280	0.295	0.280	0.295	0.015	5.4	12,498,100	3,596,069	929,900	-
2020-12-31	0.285	0.285	0.280	0.280	-0.005	-1.8	5,420,700	1,519,527	605,100	-
2020-12-30	0.290	0.290	0.275	0.285	-0.005	-1.7	7,976,200	2,250,016	579,900	-
2020-12-29	0.285	0.295	0.280	0.290	0.005	1.8	19,710,500	5,699,366	1,721,500	-
2020-12-28	0.260	0.285	0.255	0.285	0.025	9.6	18,004,400	4,937,097	175,900	-
2020-12-24	0.255	0.265	0.255	0.260	-	-	1,326,900	345,268	211,000	-
2020-12-23	0.255	0.265	0.255	0.260	0.005	2.0	2,005,900	518,880	454,100	-
2020-12-22	0.260	0.265	0.255	0.255	-0.005	-1.9	3,265,500	845,257	482,600	-
2020-12-21	0.270	0.270	0.260	0.260	-0.010	-3.7	2,770,500	729,890	178,400	-
2020-12-18	0.270	0.270	0.260	0.270	0.005	1.9	6,400,700	1,706,614	750,000	-
2020-12-17	0.265	0.275	0.265	0.265	-	-	5,975,300	1,600,007	1,860,100	-
2020-12-16	0.275	0.275	0.260	0.265	-0.005	-1.9	5,386,500	1,444,671	638,600	-
2020-12-15	0.275	0.285	0.270	0.270	-0.005	-1.8	18,293,900	5,073,724	3,019,100	-
2020-12-14	0.265	0.275	0.260	0.275	0.015	5.8	7,993,500	2,141,183	453,700	-
2020-12-11	0.260	0.270	0.255	0.260	0.005	2.0	12,255,200	3,221,024	2,276,000	-
2020-12-10	0.255	0.260	0.250	0.255	0.005	2.0	4,235,300	1,080,428	246,900	-
2020-12-09	0.255	0.260	0.245	0.250	-	-	4,266,800	1,068,663	454,800	-
2020-12-08	0.260	0.260	0.245	0.250	-0.005	-2.0	4,205,300	1,057,517	96,500	-
2020-12-07	0.265	0.265	0.250	0.255	-0.005	-1.9	5,927,500	1,529,860	752,000	-
2020-12-04	0.260	0.270	0.260	0.260	-	-	3,134,000	823,305	102,100	-
2020-12-03	0.265	0.265	0.255	0.260	-0.005	-1.9	2,479,400	644,471	415,100	-
2020-12-02	0.260	0.270	0.260	0.265	0.005	1.9	3,922,900	1,032,415	105,400	-
2020-12-01	0.270	0.270	0.260	0.260	-0.010	-3.7	5,755,000	1,519,531	444,500	-
2020-11-30	0.260	0.275	0.260	0.270	0.015	5.9	11,265,200	3,005,040	1,014,800	-
2020-11-27	0.265	0.265	0.255	0.255	-0.010	-3.8	5,155,300	1,330,055	34,500	-
2020-11-26	0.260	0.270	0.250	0.265	0.005	1.9	3,965,500	1,043,131	90,100	-
2020-11-25	0.275	0.280	0.255	0.260	-0.015	-5.5	11,494,900	3,045,414	420,300	-
2020-11-24	0.285	0.285	0.270	0.275	-0.005	-1.8	11,108,100	3,062,620	712,300	-
2020-11-23	0.255	0.285	0.255	0.280	0.035	14.3	33,513,400	9,056,794	1,006,200	-

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

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