First Ship Lease Trust (SGX:D8DU)

First Ship Lease Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.04	0.04	0.04	0.04	-	5.00%	-
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
Apr 28, 2026	0.04	0.05	0.04	0.05	0.05	2.27%	203,300
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.22%	132,000
Apr 24, 2026	0.04	0.05	0.04	0.05	0.05	2.27%	202,100
Apr 23, 2026	0.05	0.05	0.04	0.04	0.04	-2.22%	118,000
Apr 22, 2026	0.05	0.05	0.04	0.05	0.05	-2.17%	1,279,300
Apr 21, 2026	0.05	0.05	0.04	0.05	0.05	2.22%	200,200
Apr 20, 2026	0.04	0.05	0.04	0.05	0.05	2.27%	747,800
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-	53,100
Apr 16, 2026	0.05	0.05	0.04	0.04	0.04	-2.22%	950,000
Apr 15, 2026	0.04	0.05	0.04	0.05	0.05	4.65%	280,700
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	100,700
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	200,900
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	11,300
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	152,000
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	-4.35%	298,100
Apr 7, 2026	0.04	0.05	0.04	0.05	0.05	6.98%	500,100
Apr 6, 2026	0.04	0.04	0.04	0.04	0.04	-6.52%	11,100
Apr 1, 2026	0.04	0.05	0.04	0.05	0.05	12.20%	140,100
Mar 31, 2026	0.04	0.05	0.04	0.04	0.04	-2.38%	222,500
Mar 30, 2026	0.04	0.05	0.04	0.04	0.04	2.44%	398,300
Mar 27, 2026	0.04	0.05	0.04	0.04	0.04	-	1,700
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-2.38%	129,400
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	-	300
Mar 24, 2026	0.04	0.05	0.04	0.04	0.04	-	208,700
Mar 23, 2026	0.04	0.04	0.04	0.04	0.04	-	214,300

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.