Cosco Shipping Share Price History (SGX:F83)

SGX Listed Stock

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

SGD 0.350
+0.005 / +1.45%

Share Price as of: 2018-12-18 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
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	-
2018-12-14	0.350	0.355	0.345	0.350	-0.005	-1.4	6,391,300	2,235,747	375,100	-
2018-12-13	0.355	0.360	0.350	0.355	0.005	1.4	7,389,600	2,621,313	462,300	-
2018-12-12	0.355	0.360	0.350	0.350	-	-	5,627,300	1,991,427	157,400	-
2018-12-11	0.355	0.360	0.350	0.350	-0.010	-2.8	3,339,600	1,182,198	100,900	-
2018-12-10	0.360	0.365	0.355	0.360	-0.005	-1.4	4,204,300	1,508,041	173,900	-
2018-12-07	0.370	0.370	0.365	0.365	-	-	3,506,300	1,286,159	162,200	-
2018-12-06	0.370	0.375	0.365	0.365	-0.005	-1.4	3,814,400	1,401,470	209,100	-
2018-12-05	0.365	0.375	0.365	0.370	-0.005	-1.3	3,626,400	1,336,578	26,600	-
2018-12-04	0.380	0.380	0.370	0.375	-0.005	-1.3	8,071,900	3,013,445	531,900	-
2018-12-03	0.375	0.385	0.375	0.380	0.015	4.1	11,321,600	4,270,697	620,000	-
2018-11-30	0.365	0.370	0.360	0.365	-0.005	-1.4	3,837,100	1,401,376	821,500	-
2018-11-29	0.380	0.380	0.365	0.370	-0.005	-1.3	9,131,500	3,397,473	1,084,800	-
2018-11-28	0.350	0.375	0.350	0.375	0.025	7.1	13,744,600	4,984,815	2,354,800	-
2018-11-27	0.360	0.360	0.350	0.350	-0.010	-2.8	3,171,700	1,123,513	699,700	-
2018-11-26	0.350	0.360	0.345	0.360	0.010	2.9	6,761,200	2,396,683	1,200,100	-
2018-11-23	0.355	0.355	0.345	0.350	-0.005	-1.4	3,591,200	1,249,927	723,400	-
2018-11-22	0.360	0.360	0.350	0.355	-	-	2,427,600	855,380	150,400	-
2018-11-21	0.345	0.360	0.345	0.355	0.005	1.4	4,376,100	1,540,273	1,777,000	-
2018-11-20	0.355	0.360	0.350	0.350	-0.010	-2.8	3,273,600	1,160,653	623,600	-
2018-11-19	0.360	0.365	0.355	0.360	-	-	4,740,400	1,706,851	811,844	-
2018-11-16	0.370	0.370	0.360	0.360	-0.005	-1.4	2,809,800	1,023,279	768,700	-
2018-11-15	0.360	0.375	0.360	0.365	0.010	2.8	14,190,100	5,208,896	1,985,300	-
2018-11-14	0.355	0.360	0.350	0.355	-	-	4,525,200	1,606,960	1,155,900	-
2018-11-13	0.345	0.360	0.345	0.355	-	-	8,461,900	2,988,035	2,248,200	-
2018-11-12	0.360	0.370	0.355	0.355	-0.005	-1.4	5,225,300	1,886,345	918,700	-
2018-11-09	0.360	0.365	0.355	0.360	-	-	2,564,200	923,050	584,600	-
2018-11-08	0.370	0.370	0.360	0.360	-	-	5,879,000	2,154,977	1,319,000	-
2018-11-07	0.360	0.370	0.355	0.360	0.005	1.4	8,796,900	3,187,767	2,163,000	-
2018-11-05	0.370	0.370	0.355	0.355	-0.020	-5.3	3,467,000	1,261,161	647,100	-
2018-11-02	0.355	0.380	0.350	0.375	0.025	7.1	20,149,000	7,388,702	4,179,500	-
2018-11-01	0.355	0.365	0.350	0.350	-0.005	-1.4	7,019,500	2,501,219	1,312,500	-
2018-10-31	0.345	0.355	0.345	0.355	0.015	4.4	4,345,100	1,522,754	1,440,700	-
2018-10-30	0.350	0.355	0.340	0.340	-0.010	-2.9	6,754,700	2,337,770	1,545,300	-
2018-10-29	0.350	0.360	0.350	0.350	-	-	5,274,500	1,865,938	1,569,300	-
2018-10-26	0.360	0.365	0.345	0.350	-0.010	-2.8	5,406,100	1,905,765	1,609,500	-
2018-10-25	0.355	0.365	0.345	0.360	-	-	6,864,100	2,429,372	1,552,300	-
2018-10-24	0.375	0.375	0.360	0.360	-0.010	-2.7	4,099,700	1,506,145	932,100	-
2018-10-23	0.375	0.380	0.365	0.370	-0.005	-1.3	5,647,100	2,100,232	958,900	-
2018-10-22	0.375	0.385	0.370	0.375	0.005	1.4	6,150,400	2,328,611	841,100	-
2018-10-19	0.380	0.385	0.370	0.370	-0.015	-3.9	6,779,000	2,563,367	1,061,600	-
2018-10-18	0.385	0.395	0.380	0.385	-	-	8,208,000	3,179,495	1,206,900	-

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 |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price