COSCO SHIPPING International (Singapore) Co., Ltd. (SGX:F83)
Singapore
· Delayed Price · Currency is SGD 0.1210
-0.0010 (-0.82%)
Sep 29, 2025, 5:04 PM SGT
SGX:F83 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 2,491,500 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 3,416,400 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,702,900 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,089,000 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 4,904,800 |
| Sep 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 25,975,400 |
| Sep 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 9,278,800 |
| Sep 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,643,500 |
| Sep 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 12,490,200 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 4,701,500 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 8,773,000 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 2,396,000 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,983,500 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | 4,613,000 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 17,265,000 |
| Sep 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 21,179,400 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,860,600 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,364,100 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,943,400 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,912,700 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 2,131,400 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,180,800 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 2,375,700 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,442,800 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 5,304,800 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,636,900 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,366,300 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,595,400 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 4,877,500 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 14,588,000 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,094,700 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 8,309,000 |
| Aug 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 23,346,800 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 4,400,200 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 8,969,500 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 3,502,400 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 5,977,100 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 7,979,400 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,282,600 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,305,000 |
| Aug 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 13,471,000 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 14,877,100 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,748,600 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 19,130,000 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 27,476,700 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11,866,400 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 7,035,500 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.42% | 20,283,100 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 20,695,900 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | 37,213,300 |