First Ship Lease Trust (SGX:D8DU)

First Ship Lease Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Data Source: S&P Global Market Intelligence Last updated: Aug 19, 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:

Aug 20, 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.