First Ship Lease Trust (SGX:D8DU)
Singapore · Delayed Price · Currency is SGD 0.0400
+0.0010 (2.56%)
At close: Oct 24, 2025
First Ship Lease Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 300,000 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -4.76% | 80,000 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.00% | 763,400 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 266,900 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 235,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.63% | 495,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 16,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.00% | 552,000 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -4.76% | 250,000 |
| Oct 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 5.00% | 3,781,400 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.26% | 3,130,200 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.56% | 105,400 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,000 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.26% | 382,600 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.70% | 735,500 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.78% | 16,500 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.26% | 1,030,200 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 69,000 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 511,400 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.56% | 40,200 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 210,700 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 70,000 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 30,000 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 181,100 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.63% | 8,000 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.56% | 515,100 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 78,000 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 200,000 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 37,000 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 220,000 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 265,000 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 300,000 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.50% | 35,900 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 81,600 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 21,100 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 22,900 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 246,900 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 210,300 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.50% | 42,000 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 30,700 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 36,000 |