First Ship Lease Trust (SGX:D8DU)
Singapore · Delayed Price · Currency is SGD 0.0380
-0.0010 (-2.56%)
Last updated: Jul 28, 2026, 3:32 PM SGT
First Ship Lease Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 274,600 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 359,500 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 440,800 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 20,100 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.29% | 505,000 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 10,100 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 97,700 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 13,100 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 83,600 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 20,900 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 110,800 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 73,000 |
| Jul 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,600 |
| Jun 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 6,300 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 2,300 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 64,000 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 487,200 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,700 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 150,000 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 63,500 |
| Jun 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 150,700 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 110,000 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 212,700 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 121,100 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,200 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 100 |
| Jun 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 293,400 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 371,400 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 223,300 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 812,000 |
| Jun 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 360,500 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 200,000 |
| Jun 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 152,100 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 500,000 |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 75,000 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,300 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 261,600 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 170,100 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33,200 |
| May 18, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 225,100 |
| May 15, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 341,800 |
| May 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 818,400 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 65,000 |
| May 12, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 29,100 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.70% | 100 |
| May 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.55% | 100 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 60,100 |
| May 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 60,200 |
| May 4, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.38% | 159,600 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 37,000 |