Cosco Shipping Share Price History (SGX:F83)

SGX Listed Stock

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

SGD 0.235
0.000 / 0.00%

Share Price as of: 2021-12-07 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
2021-12-06	0.240	0.240	0.235	0.235	-0.005	-2.1	341,900	80,748	66,600	-
2021-12-03	0.235	0.240	0.235	0.240	-	-	785,800	186,479	116,400	-
2021-12-02	0.240	0.240	0.235	0.240	-	-	1,821,900	430,351	176,100	-
2021-12-01	0.240	0.240	0.235	0.240	0.005	2.1	825,600	194,654	202,928	-
2021-11-30	0.245	0.245	0.235	0.235	-0.010	-4.1	863,000	205,746	160,500	-
2021-11-29	0.240	0.245	0.235	0.245	0.005	2.1	3,062,500	733,675	317,600	-
2021-11-26	0.250	0.255	0.240	0.240	-0.015	-5.9	4,160,100	1,022,699	271,800	-
2021-11-25	0.250	0.255	0.250	0.255	0.005	2.0	1,105,300	279,917	105,300	-
2021-11-24	0.245	0.255	0.245	0.250	0.005	2.0	4,028,600	1,006,920	599,300	-
2021-11-23	0.255	0.255	0.245	0.245	-0.005	-2.0	2,426,700	601,318	502,400	-
2021-11-22	0.255	0.255	0.250	0.250	-0.005	-2.0	2,134,900	537,856	230,800	-
2021-11-19	0.255	0.260	0.255	0.255	-	-	1,302,400	332,170	199,600	-
2021-11-18	0.260	0.260	0.255	0.255	-	-	968,400	247,204	284,900	-
2021-11-17	0.255	0.260	0.255	0.255	-	-	1,383,400	355,893	233,200	-
2021-11-16	0.260	0.265	0.255	0.255	-0.010	-3.8	1,777,100	461,539	97,000	-
2021-11-15	0.255	0.265	0.255	0.265	0.010	3.9	2,453,300	640,847	31,000	-
2021-11-12	0.260	0.260	0.255	0.255	-	-	1,355,500	346,661	106,600	-
2021-11-11	0.260	0.265	0.255	0.255	-0.005	-1.9	1,632,300	423,897	308,500	-
2021-11-10	0.265	0.270	0.260	0.260	-0.005	-1.9	1,313,800	345,675	192,800	-
2021-11-09	0.270	0.270	0.265	0.265	-0.005	-1.9	571,800	152,613	146,600	-
2021-11-08	0.265	0.270	0.265	0.270	0.005	1.9	1,403,400	372,832	151,100	-
2021-11-05	0.265	0.270	0.265	0.265	-	-	1,389,900	368,626	75,500	-
2021-11-03	0.270	0.270	0.265	0.265	-0.005	-1.9	644,600	172,325	39,900	-
2021-11-02	0.270	0.270	0.265	0.270	-	-	1,374,500	369,745	69,100	-
2021-11-01	0.270	0.275	0.270	0.270	-0.005	-1.8	621,200	167,971	85,900	-
2021-10-29	0.270	0.275	0.270	0.275	0.005	1.9	1,994,200	542,325	147,500	-
2021-10-28	0.275	0.280	0.270	0.270	-0.005	-1.8	834,600	228,470	59,400	-
2021-10-27	0.275	0.280	0.270	0.275	-	-	2,371,200	652,052	195,400	-
2021-10-26	0.280	0.280	0.275	0.275	-	-	438,100	121,164	4,800	-
2021-10-25	0.280	0.280	0.275	0.275	-0.005	-1.8	471,900	131,089	-	-
2021-10-22	0.280	0.285	0.275	0.280	-0.005	-1.8	1,328,600	370,673	47,000	-
2021-10-21	0.280	0.285	0.280	0.285	0.005	1.8	1,145,000	321,490	78,275	-
2021-10-20	0.280	0.285	0.280	0.280	-	-	841,400	235,880	12,000	-
2021-10-19	0.285	0.285	0.280	0.280	-	-	774,900	217,278	24,600	-
2021-10-18	0.285	0.285	0.280	0.280	-	-	1,109,800	312,529	60,000	-
2021-10-15	0.280	0.285	0.280	0.280	-	-	581,600	163,925	60,000	-
2021-10-14	0.280	0.285	0.280	0.280	-	-	385,000	108,393	13,200	-
2021-10-13	0.280	0.285	0.280	0.280	-0.005	-1.8	984,400	277,088	22,800	-
2021-10-12	0.280	0.285	0.280	0.285	0.005	1.8	578,800	162,807	10,545	-
2021-10-11	0.280	0.285	0.280	0.280	0.005	1.8	840,200	235,336	28,800	-
2021-10-08	0.280	0.285	0.275	0.275	-0.005	-1.8	1,416,800	396,333	134,900	-
2021-10-07	0.285	0.285	0.280	0.280	-	-	1,555,800	436,230	22,300	-

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

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)