Cosco Shipping Share Price History (SGX:F83)

SGX Listed Stock

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

SGD 0.375
+0.030 / +8.70%

Share Price as of: 2019-04-25 17:06

Market / ISIN Code: SGX Mainboard / SG1S76928401

GICS^® 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
2019-04-25	0.350	0.375	0.350	0.375	0.030	8.7	23,438,900	8,547,197	1,383,200	-
2019-04-24	0.350	0.350	0.345	0.345	-	-	826,500	286,715	148,500	-
2019-04-23	0.345	0.350	0.345	0.345	0.005	1.5	1,342,200	463,696	279,300	-
2019-04-22	0.345	0.350	0.340	0.340	-	-	2,061,900	711,605	171,400	-
2019-04-18	0.345	0.350	0.340	0.340	-0.005	-1.4	1,434,200	493,102	73,100	-
2019-04-17	0.350	0.350	0.340	0.345	-0.005	-1.4	1,919,300	662,617	212,300	-
2019-04-16	0.345	0.350	0.340	0.350	0.010	2.9	1,313,400	454,356	75,900	-
2019-04-15	0.350	0.350	0.340	0.340	-0.005	-1.4	2,595,300	897,050	359,600	-
2019-04-12	0.345	0.350	0.340	0.345	-	-	3,194,600	1,102,470	638,400	-
2019-04-11	0.350	0.350	0.345	0.345	-	-	1,098,800	381,026	50,000	-
2019-04-10	0.350	0.350	0.345	0.345	-0.005	-1.4	1,316,400	455,978	252,500	-
2019-04-09	0.350	0.355	0.345	0.350	-	-	1,329,500	463,677	1,800	-
2019-04-08	0.355	0.360	0.350	0.350	-0.005	-1.4	4,837,900	1,713,149	147,000	-
2019-04-05	0.350	0.355	0.350	0.355	0.005	1.4	1,920,500	679,715	235,400	-
2019-04-04	0.350	0.355	0.345	0.350	-	-	5,148,100	1,802,391	54,600	-
2019-04-03	0.345	0.355	0.340	0.350	0.005	1.4	6,127,800	2,135,859	369,100	-
2019-04-02	0.345	0.350	0.340	0.345	-	-	6,704,300	2,317,590	401,600	-
2019-04-01	0.340	0.345	0.335	0.345	0.010	3.0	4,516,400	1,541,310	243,000	-
2019-03-29	0.340	0.340	0.335	0.335	-	-	2,124,400	714,567	266,500	-
2019-03-28	0.340	0.345	0.335	0.335	-0.005	-1.5	2,039,300	691,082	47,200	-
2019-03-27	0.340	0.345	0.335	0.340	-	-	2,440,600	830,375	163,400	-
2019-03-26	0.340	0.345	0.340	0.340	-	-	993,100	338,257	126,300	-
2019-03-25	0.345	0.345	0.335	0.340	-0.010	-2.9	7,205,900	2,454,016	645,200	-
2019-03-22	0.350	0.355	0.345	0.350	0.005	1.4	1,238,400	433,047	16,100	-
2019-03-21	0.350	0.355	0.345	0.345	-0.005	-1.4	1,765,300	617,884	46,700	-
2019-03-20	0.355	0.355	0.345	0.350	-	-	2,909,200	1,019,794	162,700	-
2019-03-19	0.345	0.355	0.345	0.350	0.010	2.9	7,044,600	2,462,830	507,600	-
2019-03-18	0.345	0.350	0.340	0.340	-0.005	-1.4	3,364,300	1,156,808	215,500	-
2019-03-15	0.345	0.350	0.345	0.345	-	-	1,514,300	523,256	179,600	-
2019-03-14	0.350	0.350	0.340	0.345	-	-	5,018,500	1,732,571	718,900	-
2019-03-13	0.350	0.355	0.345	0.345	-0.005	-1.4	1,362,800	473,511	113,300	-
2019-03-12	0.350	0.355	0.345	0.350	0.005	1.4	4,697,300	1,644,824	651,300	-
2019-03-11	0.350	0.350	0.345	0.345	-	-	2,351,300	813,974	486,800	-
2019-03-08	0.355	0.355	0.340	0.345	-0.010	-2.8	4,613,900	1,604,450	875,900	-
2019-03-07	0.360	0.360	0.350	0.355	-	-	3,307,300	1,175,244	266,800	-
2019-03-06	0.355	0.365	0.355	0.355	-	-	4,194,100	1,506,854	359,500	-
2019-03-05	0.355	0.360	0.350	0.355	-	-	5,691,800	2,024,244	266,400	-
2019-03-04	0.360	0.365	0.355	0.355	-	-	6,817,900	2,461,869	596,900	-
2019-03-01	0.365	0.365	0.355	0.355	-0.005	-1.4	4,034,700	1,450,157	387,900	-
2019-02-28	0.370	0.370	0.360	0.360	-0.010	-2.7	2,953,400	1,078,033	313,700	-
2019-02-27	0.370	0.375	0.365	0.370	0.005	1.4	6,464,400	2,390,082	442,300	-
2019-02-26	0.370	0.375	0.365	0.365	-0.005	-1.4	3,604,800	1,329,769	314,500	-

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

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price