Cosco Shipping Share Price History (SGX:F83)

SGX Listed Stock

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

SGD 0.355
-0.005 / -1.39%

Share Price as of: 2019-02-15 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
2019-02-15	0.360	0.360	0.355	0.355	-0.005	-1.4	1,542,000	553,184	97,000	-
2019-02-14	0.365	0.370	0.360	0.360	-0.005	-1.4	7,269,200	2,650,885	671,800	-
2019-02-13	0.355	0.365	0.355	0.365	0.010	2.8	8,477,700	3,063,930	400,100	-
2019-02-12	0.360	0.360	0.350	0.355	-	-	3,444,700	1,223,181	309,000	-
2019-02-11	0.355	0.360	0.350	0.355	-	-	2,352,300	835,389	425,100	-
2019-02-08	0.355	0.365	0.350	0.355	-	-	5,128,800	1,829,689	389,100	-
2019-02-07	0.350	0.365	0.350	0.355	-	-	4,997,800	1,797,468	765,100	-
2019-02-04	0.355	0.355	0.350	0.355	-	-	1,226,100	434,299	353,600	-
2019-02-01	0.360	0.365	0.355	0.355	-0.010	-2.7	3,097,300	1,108,511	496,800	-
2019-01-31	0.365	0.370	0.360	0.365	-	-	3,537,200	1,289,015	499,000	-
2019-01-30	0.350	0.365	0.350	0.365	0.015	4.3	11,146,900	4,005,918	758,200	-
2019-01-29	0.345	0.355	0.345	0.350	-	-	3,242,600	1,136,859	390,800	-
2019-01-28	0.355	0.360	0.350	0.350	-0.005	-1.4	3,810,900	1,338,022	303,700	-
2019-01-25	0.355	0.360	0.350	0.355	0.005	1.4	2,574,400	914,002	160,000	-
2019-01-24	0.355	0.360	0.350	0.350	-0.005	-1.4	1,471,300	520,317	242,400	-
2019-01-23	0.355	0.360	0.350	0.355	0.005	1.4	1,584,900	562,900	72,000	-
2019-01-22	0.360	0.365	0.350	0.350	-0.015	-4.1	2,792,300	998,081	240,000	-
2019-01-21	0.360	0.365	0.360	0.365	0.010	2.8	6,194,500	2,233,801	608,600	-
2019-01-18	0.355	0.360	0.350	0.355	0.005	1.4	4,139,200	1,471,988	672,700	-
2019-01-17	0.355	0.360	0.350	0.350	-0.005	-1.4	3,590,000	1,271,143	220,200	-
2019-01-16	0.360	0.365	0.355	0.355	-0.005	-1.4	2,859,500	1,027,487	108,200	-
2019-01-15	0.355	0.365	0.355	0.360	0.005	1.4	5,200,500	1,871,650	743,800	-
2019-01-14	0.360	0.360	0.355	0.355	-0.010	-2.7	2,413,000	857,601	169,600	-
2019-01-11	0.360	0.365	0.355	0.365	0.010	2.8	6,730,700	2,424,517	724,300	-
2019-01-10	0.350	0.360	0.345	0.355	0.005	1.4	9,498,900	3,361,556	2,138,100	-
2019-01-09	0.345	0.355	0.345	0.350	0.005	1.4	5,943,900	2,080,057	992,100	-
2019-01-08	0.345	0.350	0.340	0.345	-	-	4,411,300	1,522,184	164,200	-
2019-01-07	0.345	0.350	0.340	0.345	0.005	1.5	5,559,300	1,909,927	368,000	-
2019-01-04	0.325	0.340	0.325	0.340	0.015	4.6	5,806,800	1,927,762	750,600	-
2019-01-03	0.335	0.335	0.325	0.325	-0.005	-1.5	2,133,500	700,526	257,500	-
2019-01-02	0.330	0.345	0.325	0.330	-	-	7,708,200	2,590,660	1,877,200	-
2018-12-31	0.330	0.330	0.325	0.330	0.005	1.5	1,783,700	587,433	160,000	-
2018-12-28	0.320	0.330	0.320	0.325	0.005	1.6	2,970,400	966,480	422,400	-
2018-12-27	0.330	0.330	0.320	0.320	-	-	5,297,900	1,729,628	141,400	-
2018-12-26	0.330	0.330	0.315	0.320	-0.010	-3.0	7,083,300	2,276,353	115,200	-
2018-12-24	0.335	0.335	0.330	0.330	-0.005	-1.5	1,638,000	545,355	-	-
2018-12-21	0.340	0.345	0.335	0.335	-0.005	-1.5	3,289,100	1,107,442	210,200	-
2018-12-20	0.345	0.350	0.340	0.340	-0.010	-2.9	4,979,100	1,700,672	239,700	-
2018-12-19	0.345	0.350	0.340	0.350	-	-	3,531,800	1,218,706	124,300	-
2018-12-18	0.345	0.350	0.345	0.350	0.005	1.4	5,982,800	2,066,111	230,000	-
2018-12-17	0.350	0.355	0.345	0.345	-0.005	-1.4	2,997,400	1,050,421	101,800	-

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