Cosco Shipping Share Price History (SGX:F83)

SGX Listed Stock

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

SGD 0.325
+0.015 / +4.84%

Share Price as of: 2019-06-20 13:18

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
2019-06-19	0.320	0.320	0.310	0.310	-	-	3,204,300	1,010,891	380,000	-
2019-06-18	0.310	0.315	0.305	0.310	0.005	1.6	2,116,900	655,909	264,300	-
2019-06-17	0.310	0.315	0.305	0.305	-0.005	-1.6	1,463,100	451,698	100,000	-
2019-06-14	0.315	0.320	0.305	0.310	-0.005	-1.6	1,801,200	561,328	364,800	-
2019-06-13	0.310	0.315	0.305	0.315	-	-	1,132,800	351,557	111,500	-
2019-06-12	0.320	0.320	0.310	0.315	-0.005	-1.6	1,637,900	512,347	30,800	-
2019-06-11	0.320	0.325	0.310	0.320	0.005	1.6	3,042,700	964,789	193,900	-
2019-06-10	0.305	0.320	0.305	0.315	0.015	5.0	5,228,500	1,623,076	745,100	-
2019-06-07	0.300	0.305	0.295	0.300	-	-	1,643,100	493,345	141,600	-
2019-06-06	0.305	0.305	0.300	0.300	-0.005	-1.6	1,339,100	402,243	235,000	-
2019-06-04	0.305	0.305	0.300	0.305	0.005	1.7	970,000	293,496	261,600	-
2019-06-03	0.300	0.305	0.295	0.300	-	-	2,294,100	688,156	367,900	-
2019-05-31	0.300	0.300	0.295	0.300	-	-	1,177,800	351,026	69,000	-
2019-05-30	0.300	0.305	0.295	0.300	-0.005	-1.6	2,260,300	678,893	608,300	-
2019-05-29	0.305	0.310	0.300	0.305	-0.005	-1.6	1,293,700	393,982	374,200	-
2019-05-28	0.300	0.310	0.295	0.310	0.010	3.3	3,425,500	1,048,127	662,800	-
2019-05-27	0.300	0.305	0.295	0.300	-	-	3,471,500	1,041,771	985,100	-
2019-05-24	0.300	0.305	0.295	0.300	-	-	1,909,600	573,476	490,500	-
2019-05-23	0.305	0.310	0.300	0.300	-0.010	-3.2	2,979,100	902,767	1,017,924	-
2019-05-22	0.315	0.320	0.310	0.310	-	-	2,687,300	841,470	725,900	-
2019-05-21	0.320	0.320	0.310	0.310	-0.010	-3.1	4,300,700	1,356,385	1,570,900	-
2019-05-17	0.325	0.330	0.320	0.320	-0.005	-1.5	1,462,400	472,655	204,400	-
2019-05-16	0.325	0.330	0.325	0.325	-	-	1,182,500	384,415	273,600	-
2019-05-15	0.325	0.335	0.325	0.325	0.005	1.6	4,456,900	1,459,677	1,210,700	-
2019-05-14	0.320	0.325	0.315	0.320	-0.005	-1.5	3,111,600	996,304	775,700	-
2019-05-13	0.335	0.335	0.325	0.325	-0.010	-3.0	3,079,400	1,013,730	827,500	-
2019-05-10	0.335	0.340	0.335	0.335	-	-	1,080,000	362,282	330,900	-
2019-05-09	0.335	0.340	0.335	0.335	-	-	3,355,200	1,124,097	875,500	-
2019-05-08	0.335	0.340	0.335	0.335	-0.005	-1.5	2,279,200	766,492	432,800	-
2019-05-07	0.335	0.345	0.335	0.340	0.005	1.5	4,229,600	1,435,466	922,600	-
2019-05-06	0.345	0.345	0.335	0.335	-0.010	-2.9	7,500,600	2,542,073	931,300	-
2019-05-03	0.350	0.350	0.345	0.345	-0.005	-1.4	3,116,800	1,080,694	204,700	-
2019-05-02	0.350	0.355	0.350	0.350	-0.005	-1.4	2,223,300	778,541	219,500	-
2019-04-30	0.355	0.360	0.350	0.355	-	-	2,907,500	1,027,808	309,000	-
2019-04-29	0.360	0.365	0.355	0.355	-0.005	-1.4	3,671,700	1,319,420	615,600	-
2019-04-26	0.375	0.375	0.360	0.360	-0.015	-4.0	11,519,700	4,256,538	582,300	-
2019-04-25	0.350	0.375	0.350	0.375	0.030	8.7	23,438,900	8,547,197	1,383,200	-
2019-04-24	0.350	0.350	0.345	0.345	-	-	826,500	286,715	148,500	-
2019-04-23	0.345	0.350	0.345	0.345	0.005	1.5	1,342,200	463,696	279,300	-
2019-04-22	0.345	0.350	0.340	0.340	-	-	2,061,900	711,605	171,400	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News