Cosco Shipping Share Price History (SGX:F83)

SGX Listed Stock

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

SGD 0.200
0.000 / 0.00%

Share Price as of: 2020-07-02 13:58

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
2020-07-01	0.205	0.205	0.200	0.200	-0.005	-2.4	1,741,200	348,951	268,600	-
2020-06-30	0.205	0.210	0.200	0.205	0.005	2.5	1,392,100	284,146	20,800	-
2020-06-29	0.205	0.205	0.200	0.200	-0.005	-2.4	1,715,300	350,465	128,600	-
2020-06-26	0.210	0.210	0.205	0.205	-0.005	-2.4	532,300	109,578	31,800	-
2020-06-25	0.205	0.210	0.205	0.210	0.005	2.4	2,093,100	430,858	-	-
2020-06-24	0.210	0.210	0.205	0.205	-0.005	-2.4	991,700	207,759	40,600	-
2020-06-23	0.215	0.215	0.205	0.210	-	-	2,040,000	429,080	28,300	-
2020-06-22	0.215	0.220	0.210	0.210	-0.005	-2.3	1,052,500	226,825	52,500	-
2020-06-19	0.210	0.215	0.210	0.215	0.005	2.4	3,138,700	668,753	40,700	-
2020-06-18	0.210	0.215	0.205	0.210	0.005	2.4	1,753,600	368,209	11,300	-
2020-06-17	0.210	0.215	0.205	0.205	-0.005	-2.4	1,993,600	418,659	17,400	-
2020-06-16	0.210	0.215	0.205	0.210	0.005	2.4	1,969,000	413,706	52,200	-
2020-06-15	0.210	0.215	0.205	0.205	-0.005	-2.4	1,153,900	239,348	45,200	-
2020-06-12	0.210	0.215	0.200	0.210	-0.005	-2.3	3,636,300	754,999	204,200	-
2020-06-11	0.220	0.220	0.210	0.215	-0.005	-2.3	3,743,000	812,596	126,200	-
2020-06-10	0.220	0.230	0.220	0.220	0.005	2.3	5,778,500	1,291,469	116,700	-
2020-06-09	0.230	0.230	0.215	0.215	-0.010	-4.4	6,557,300	1,453,416	200,000	-
2020-06-08	0.230	0.230	0.225	0.225	-	-	2,546,200	580,666	20,000	-
2020-06-05	0.220	0.225	0.215	0.225	0.005	2.3	2,258,300	502,831	2,400	-
2020-06-04	0.225	0.230	0.220	0.220	-	-	5,293,700	1,182,882	100,000	-
2020-06-03	0.220	0.225	0.215	0.220	-	-	4,168,700	916,225	203,100	-
2020-06-02	0.215	0.220	0.215	0.220	0.010	4.8	2,156,500	464,632	82,000	-
2020-06-01	0.210	0.220	0.205	0.210	0.005	2.4	6,458,300	1,379,104	136,300	-
2020-05-29	0.210	0.210	0.205	0.205	-	-	1,135,900	234,300	15,400	-
2020-05-28	0.215	0.215	0.205	0.205	-0.005	-2.4	4,096,800	860,063	53,800	-
2020-05-27	0.210	0.215	0.210	0.210	-	-	1,628,800	347,296	23,400	-
2020-05-26	0.210	0.215	0.210	0.210	-	-	1,135,000	238,365	75,400	-
2020-05-22	0.220	0.225	0.205	0.210	-0.010	-4.5	3,288,300	694,697	106,400	-
2020-05-21	0.215	0.225	0.215	0.220	0.010	4.8	9,947,300	2,182,608	74,000	-
2020-05-20	0.210	0.215	0.210	0.210	-	-	1,402,400	295,882	1,900	-
2020-05-19	0.210	0.215	0.210	0.210	0.005	2.4	2,839,600	600,088	7,800	-
2020-05-18	0.210	0.210	0.200	0.205	-0.005	-2.4	3,765,300	777,444	55,400	-
2020-05-15	0.215	0.220	0.205	0.210	-	-	3,249,000	688,238	77,100	-
2020-05-14	0.215	0.215	0.210	0.210	-0.005	-2.3	1,851,800	395,220	62,700	-
2020-05-13	0.215	0.220	0.215	0.215	-0.005	-2.3	1,795,500	387,414	8,200	-
2020-05-12	0.220	0.220	0.215	0.220	-	-	1,571,500	342,418	2,500	-
2020-05-11	0.225	0.230	0.220	0.220	-0.005	-2.2	5,949,800	1,319,562	3,700	-
2020-05-08	0.225	0.230	0.220	0.225	0.005	2.3	2,162,800	484,553	3,600	-
2020-05-06	0.225	0.230	0.215	0.220	-	-	4,647,800	1,024,080	11,000	-
2020-05-05	0.225	0.230	0.220	0.220	-0.005	-2.2	2,084,600	469,261	24,800	-
2020-05-04	0.225	0.225	0.215	0.225	-0.005	-2.2	2,968,400	654,926	31,000	-

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