First Ship Lease Trust (SGX:D8DU)
Singapore · Delayed Price · Currency is SGD 0.0330
0.00 (0.00%)
At close: Oct 26, 2026
First Ship Lease Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 11,000 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 79,100 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | 1,700 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 170,000 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 75,000 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 4,300 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 700 |
| Oct 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 275,100 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 44,000 |
| Oct 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 415,800 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 1,100 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 275,100 |
| Sep 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 99,100 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 10,000 |
| Sep 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 15,900 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 36,900 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 30,000 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 45,100 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 330,700 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 250,000 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 10,000 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 35,000 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 200,000 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 743,800 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 2,000 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 116,200 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 140,200 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 14,400 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 721,400 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 35,000 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 52,400 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 23,200 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 100 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 171,000 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 100,000 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,600 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 194,900 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 29,000 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 113,000 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 403,800 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 330,000 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 100 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 249,400 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,100 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 20,100 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 235,100 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 26,400 |