Cosco Shipping Share Price History (SGX:F83)

SGX Listed Stock

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

SGD 0.185
+0.001 / +0.54%

Share Price as of: 2020-10-23 17:28

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
2020-10-23	0.186	0.186	0.183	0.185	0.001	0.5	502,500	92,672	-	-
2020-10-22	0.186	0.186	0.183	0.184	-	-	772,600	142,642	100,800	-
2020-10-21	0.185	0.188	0.184	0.184	-0.001	-0.5	775,100	143,946	100,000	-
2020-10-20	0.187	0.187	0.183	0.185	-	-	1,047,600	193,549	300	-
2020-10-19	0.187	0.188	0.185	0.185	-0.001	-0.5	637,000	118,200	1,000	-
2020-10-16	0.186	0.189	0.185	0.186	-	-	727,900	136,088	22,900	-
2020-10-15	0.186	0.187	0.184	0.186	-	-	848,900	157,360	1,600	-
2020-10-14	0.188	0.190	0.186	0.186	-0.001	-0.5	701,200	131,545	20,000	-
2020-10-13	0.191	0.191	0.187	0.187	0.001	0.5	2,212,000	417,605	25,600	-
2020-10-12	0.185	0.187	0.184	0.186	0.002	1.1	1,016,700	188,677	82,300	-
2020-10-09	0.183	0.186	0.183	0.184	0.001	0.5	1,082,100	199,474	206,200	-
2020-10-08	0.184	0.186	0.183	0.183	-	-	998,400	183,570	2,300	-
2020-10-07	0.183	0.185	0.183	0.183	-0.001	-0.5	1,007,700	184,997	49,600	-
2020-10-06	0.184	0.186	0.183	0.184	0.001	0.5	1,815,100	334,405	166,300	-
2020-10-05	0.185	0.185	0.183	0.183	-0.002	-1.1	966,900	177,655	41,400	-
2020-10-02	0.184	0.187	0.183	0.185	-0.001	-0.5	1,671,600	308,315	131,300	-
2020-10-01	0.186	0.189	0.185	0.186	0.001	0.5	2,679,700	499,109	118,200	-
2020-09-30	0.186	0.193	0.185	0.185	-0.001	-0.5	4,213,700	794,976	220,900	-
2020-09-29	0.185	0.196	0.182	0.186	0.004	2.2	10,224,400	1,948,435	333,200	-
2020-09-28	0.184	0.188	0.181	0.182	-	-	754,600	137,915	218,900	-
2020-09-25	0.186	0.188	0.179	0.182	-0.003	-1.6	1,595,000	291,734	125,400	-
2020-09-24	0.189	0.189	0.182	0.185	-0.005	-2.6	1,594,600	296,402	147,900	-
2020-09-23	0.190	0.193	0.189	0.190	-	-	1,026,000	194,655	191,800	-
2020-09-22	0.193	0.194	0.188	0.190	-0.003	-1.6	1,856,000	354,864	388,100	-
2020-09-21	0.195	0.196	0.193	0.193	-0.002	-1.0	1,259,700	244,302	297,100	-
2020-09-18	0.194	0.197	0.194	0.195	-	-	10,101,300	1,970,007	184,300	-
2020-09-17	0.198	0.198	0.195	0.195	-0.002	-1.0	662,000	129,715	174,300	-
2020-09-16	0.193	0.205	0.193	0.197	0.003	1.5	2,815,900	559,775	134,300	-
2020-09-15	0.195	0.196	0.193	0.194	-	-	885,900	172,278	83,000	-
2020-09-14	0.194	0.197	0.193	0.194	-0.001	-0.5	1,146,200	222,818	171,800	-
2020-09-11	0.194	0.196	0.193	0.195	-	-	946,000	183,965	68,800	-
2020-09-10	0.195	0.197	0.193	0.195	-	-	1,211,900	236,469	232,700	-
2020-09-09	0.192	0.198	0.192	0.195	-0.001	-0.5	1,738,100	339,097	204,300	-
2020-09-08	0.197	0.198	0.196	0.196	-	-	971,000	191,134	69,900	-
2020-09-07	0.196	0.199	0.195	0.196	-	-	621,400	122,224	85,100	-
2020-09-04	0.196	0.198	0.192	0.196	-	-	1,982,100	388,138	171,300	-
2020-09-03	0.199	0.200	0.196	0.196	-0.003	-1.5	2,125,700	419,634	476,400	-
2020-09-02	0.199	0.200	0.197	0.199	-	-	1,475,300	292,785	428,900	-
2020-09-01	0.199	0.200	0.198	0.199	0.002	1.0	1,397,900	277,448	300	-
2020-08-31	0.200	0.205	0.197	0.197	-0.002	-1.0	1,825,400	362,789	107,000	-
2020-08-28	0.200	0.200	0.198	0.199	-0.001	-0.5	1,056,200	210,507	106,300	-
2020-08-27	0.200	0.200	0.198	0.200	0.002	1.0	899,100	178,984	51,500	-
2020-08-26	0.199	0.200	0.198	0.198	-	-	1,504,700	299,502	53,500	-
2020-08-25	0.200	0.205	0.198	0.198	-0.002	-1.0	2,750,900	547,849	73,700	-

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