COSCO Shipping International Singapore Co Ltd F83
SGX · Singapore · Transportation
SGD 0.1050-0.00 (-1.87%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SGD 0.11 | +0.94% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 392.00K |
| 2026-09-29 | SGD 0.11 | -0.93% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.84M |
| 2026-09-28 | SGD 0.11 | -1.83% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.64M |
| 2026-09-25 | SGD 0.11 | -0.91% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 629.10K |
| 2026-09-24 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 821.60K |
| 2026-09-23 | SGD 0.11 | -0.90% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 2.60M |
| 2026-09-22 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 4.24M |
| 2026-09-21 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 3.54M |
| 2026-09-18 | SGD 0.11 | -0.89% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.40M |
| 2026-09-17 | SGD 0.11 | +0.90% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 333.20K |
| 2026-09-16 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 310.70K |
| 2026-09-15 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.93M |
| 2026-09-14 | SGD 0.11 | -0.89% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 542.00K |
| 2026-09-11 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 129.80K |
| 2026-09-10 | SGD 0.11 | -0.88% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 801.50K |
| 2026-09-09 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 256.40K |
| 2026-09-08 | SGD 0.11 | +1.80% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 774.50K |
| 2026-09-07 | SGD 0.11 | -1.77% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 762.00K |
| 2026-09-04 | SGD 0.11 | +0.89% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.46M |
| 2026-09-03 | SGD 0.11 | +0.90% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 417.20K |
| 2026-09-02 | SGD 0.11 | -1.77% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.45M |
| 2026-09-01 | SGD 0.11 | +0.89% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.06M |
| 2026-08-31 | SGD 0.11 | -0.88% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 681.20K |
| 2026-08-28 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 967.10K |
| 2026-08-27 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 313.00K |
| 2026-08-26 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.44M |
| 2026-08-25 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 555.30K |
| 2026-08-24 | SGD 0.11 | -0.88% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 769.40K |
| 2026-08-21 | SGD 0.11 | +0.88% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.63M |
| 2026-08-20 | SGD 0.11 | -0.88% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 3.47M |
| 2026-08-19 | SGD 0.11 | -1.72% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 2.50M |
| 2026-08-18 | SGD 0.12 | -0.85% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 1.92M |
| 2026-08-17 | SGD 0.12 | +1.74% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 3.42M |
| 2026-08-14 | SGD 0.12 | +0.88% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 1.44M |
| 2026-08-13 | SGD 0.11 | -4.20% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 8.28M |
| 2026-08-12 | SGD 0.12 | -1.65% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 2.34M |
| 2026-08-11 | SGD 0.12 | +1.68% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 4.10M |
| 2026-08-07 | SGD 0.12 | 0.00% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 2.76M |
| 2026-08-06 | SGD 0.12 | 0.00% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 5.87M |
| 2026-08-05 | SGD 0.12 | +0.85% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 4.68M |
| 2026-08-04 | SGD 0.12 | -0.84% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 819.40K |
| 2026-08-03 | SGD 0.12 | 0.00% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 1.09M |
| 2026-07-31 | SGD 0.12 | +0.85% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 2.36M |
| 2026-07-30 | SGD 0.12 | +4.42% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 22.82M |
| 2026-07-29 | SGD 0.11 | +0.89% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 975.20K |
| 2026-07-28 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 834.10K |
| 2026-07-27 | SGD 0.11 | -0.88% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 453.70K |
| 2026-07-24 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 121.70K |
| 2026-07-23 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 818.10K |
| 2026-07-22 | SGD 0.11 | +0.89% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.03M |
| 2026-07-21 | SGD 0.11 | -0.88% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.40M |
| 2026-07-20 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 304.80K |
| 2026-07-17 | SGD 0.11 | +0.89% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 781.20K |
| 2026-07-16 | SGD 0.11 | -0.88% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 325.90K |
| 2026-07-15 | SGD 0.11 | +1.80% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 636.30K |
| 2026-07-14 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.01M |
| 2026-07-13 | SGD 0.11 | -0.89% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 177.10K |
| 2026-07-10 | SGD 0.11 | +0.90% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 106.10K |
| 2026-07-09 | SGD 0.11 | -1.77% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 389.70K |
| 2026-07-08 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 870.50K |
| 2026-07-07 | SGD 0.11 | +0.89% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 772.10K |
| 2026-07-06 | SGD 0.11 | -0.88% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 550.80K |
| 2026-07-03 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 627.60K |
| 2026-07-02 | SGD 0.11 | +1.80% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.51M |
| 2026-07-01 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 466.00K |
| 2026-06-30 | SGD 0.11 | -1.77% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.08M |
| 2026-06-29 | SGD 0.11 | +0.89% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 837.80K |
| 2026-06-26 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 3.30M |
| 2026-06-25 | SGD 0.11 | -0.88% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.91M |
| 2026-06-24 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 1.30M |
| 2026-06-23 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 6.87M |
| 2026-06-22 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.35M |
| 2026-06-19 | SGD 0.11 | -1.74% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 671.00K |
| 2026-06-18 | SGD 0.12 | -0.86% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 2.33M |
| 2026-06-17 | SGD 0.12 | +0.87% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 1.51M |
| 2026-06-16 | SGD 0.12 | 0.00% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 928.90K |
| 2026-06-15 | SGD 0.12 | 0.00% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 1.46M |
| 2026-06-12 | SGD 0.12 | +1.77% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 223.20K |
| 2026-06-11 | SGD 0.11 | 0.00% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 600.00K |
| 2026-06-10 | SGD 0.11 | -1.74% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 1.02M |
| 2026-06-09 | SGD 0.12 | +1.77% | SGD 0.11 | SGD 0.12 | SGD 0.11 | 1.52M |
| 2026-06-08 | SGD 0.11 | -0.88% | SGD 0.11 | SGD 0.11 | SGD 0.11 | 1.20M |
| 2026-06-05 | SGD 0.11 | -0.87% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 3.57M |
| 2026-06-04 | SGD 0.12 | -0.86% | SGD 0.12 | SGD 0.12 | SGD 0.11 | 3.26M |
| 2026-06-03 | SGD 0.12 | -1.69% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 371.90K |
| 2026-06-02 | SGD 0.12 | -0.84% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 963.70K |
| 2026-05-29 | SGD 0.12 | +1.71% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 584.90K |
| 2026-05-28 | SGD 0.12 | 0.00% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 160.50K |
| 2026-05-27 | SGD 0.12 | 0.00% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 0 |
| 2026-05-26 | SGD 0.12 | 0.00% | SGD 0.12 | SGD 0.12 | SGD 0.12 | 591.90K |