Cosco Shipping Share Price History (SGX:F83)

SGX Listed Stock

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

SGD 0.290
0.000 / 0.00%

Share Price as of: 2019-09-18 17:16

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
2019-09-18	0.295	0.300	0.290	0.290	-	-	571,300	167,769	9,300	-
2019-09-17	0.295	0.300	0.290	0.290	-0.005	-1.7	752,000	221,024	-	-
2019-09-16	0.300	0.300	0.290	0.295	-0.005	-1.7	1,232,400	364,563	124,100	-
2019-09-13	0.295	0.300	0.290	0.300	0.010	3.4	1,032,600	304,414	64,300	-
2019-09-12	0.300	0.300	0.290	0.290	-0.005	-1.7	1,230,400	364,326	223,000	-
2019-09-11	0.295	0.300	0.295	0.295	-	-	1,973,100	582,173	447,600	-
2019-09-10	0.290	0.300	0.285	0.295	0.010	3.5	4,229,900	1,236,590	673,100	-
2019-09-09	0.280	0.290	0.280	0.285	-	-	1,015,200	289,795	134,800	-
2019-09-06	0.285	0.290	0.275	0.285	-	-	1,337,700	377,483	101,900	-
2019-09-05	0.280	0.290	0.280	0.285	0.005	1.8	2,915,700	827,995	368,200	-
2019-09-04	0.265	0.280	0.265	0.280	0.010	3.7	3,890,900	1,067,728	991,200	-
2019-09-03	0.270	0.275	0.270	0.270	-0.005	-1.8	1,156,300	312,565	-	-
2019-09-02	0.275	0.275	0.270	0.275	-	-	400,500	108,863	41,200	-
2019-08-30	0.280	0.280	0.275	0.275	-	-	841,300	232,118	145,500	-
2019-08-29	0.275	0.280	0.275	0.275	-	-	929,700	255,711	91,600	-
2019-08-28	0.275	0.280	0.270	0.275	-	-	1,788,800	496,683	326,100	-
2019-08-27	0.280	0.280	0.270	0.275	-	-	1,635,800	450,496	346,000	-
2019-08-26	0.280	0.280	0.270	0.275	-0.010	-3.5	2,952,700	813,708	413,600	-
2019-08-23	0.285	0.290	0.285	0.285	-	-	1,158,800	330,911	322,400	-
2019-08-22	0.285	0.295	0.285	0.285	-0.005	-1.7	1,673,300	484,224	139,600	-
2019-08-21	0.290	0.290	0.285	0.290	0.005	1.8	583,700	168,247	174,500	-
2019-08-20	0.290	0.295	0.285	0.285	-	-	3,472,200	1,008,997	489,300	-
2019-08-19	0.285	0.290	0.285	0.285	-	-	1,340,900	383,277	257,000	-
2019-08-16	0.280	0.290	0.275	0.285	0.005	1.8	3,952,200	1,121,232	460,100	-
2019-08-15	0.275	0.285	0.270	0.280	-	-	2,298,300	638,590	515,100	-
2019-08-14	0.290	0.295	0.280	0.280	-	-	2,752,300	791,678	186,300	-
2019-08-13	0.280	0.285	0.275	0.280	-0.010	-3.4	3,052,200	858,236	507,600	-
2019-08-08	0.295	0.295	0.285	0.290	-0.010	-3.3	2,504,300	728,507	433,100	-
2019-08-07	0.300	0.300	0.295	0.300	0.005	1.7	789,300	233,707	249,100	-
2019-08-06	0.290	0.300	0.285	0.295	-0.005	-1.7	3,052,600	892,595	946,400	-
2019-08-05	0.310	0.315	0.300	0.300	-0.015	-4.8	2,395,600	725,927	504,400	-
2019-08-02	0.315	0.315	0.305	0.315	-	-	2,647,700	821,049	575,600	-
2019-08-01	0.315	0.320	0.315	0.315	-	-	1,166,700	367,996	115,300	-
2019-07-31	0.325	0.325	0.310	0.315	-0.005	-1.6	2,980,100	946,367	539,700	-
2019-07-30	0.325	0.330	0.320	0.320	-0.010	-3.0	1,472,900	478,488	95,100	-
2019-07-29	0.330	0.335	0.325	0.330	-	-	2,178,600	716,992	44,000	-
2019-07-26	0.325	0.330	0.320	0.330	0.005	1.5	1,713,000	559,236	187,700	-
2019-07-25	0.315	0.330	0.315	0.325	0.010	3.2	7,130,400	2,311,981	836,000	-
2019-07-24	0.315	0.320	0.315	0.315	-	-	1,545,400	492,536	294,100	-
2019-07-23	0.310	0.320	0.310	0.315	0.005	1.6	718,400	226,260	11,700	-
2019-07-22	0.315	0.320	0.310	0.310	-0.010	-3.1	1,503,600	473,896	9,500	-
2019-07-19	0.315	0.320	0.315	0.320	0.005	1.6	1,638,000	521,927	263,100	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO