COSCO SHIPPING International (Singapore) Co., Ltd. (SGX:F83)
Singapore · Delayed Price · Currency is SGD 0.1240
+0.0030 (2.48%)
Sep 5, 2025, 5:06 PM SGT
SGX:F83 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 20,944,600 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,860,600 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,364,100 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,943,400 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,912,700 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 2,131,400 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,180,800 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 2,375,700 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,442,800 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 5,304,800 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,636,900 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,366,300 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,595,400 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 4,877,500 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 14,588,000 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,094,700 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 8,309,000 |
| Aug 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 23,346,800 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 4,400,200 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 8,969,500 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 3,502,400 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 5,977,100 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 7,979,400 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,282,600 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,305,000 |
| Aug 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 13,471,000 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 14,877,100 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,748,600 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 19,130,000 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 27,476,700 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11,866,400 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 7,035,500 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.42% | 20,283,100 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 20,695,900 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | 37,213,300 |
| Jul 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.69% | 44,070,900 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,906,100 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,658,800 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,956,300 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 7,277,000 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 3,145,000 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,164,000 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 10,595,600 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 855,800 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 1,606,300 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 1,162,300 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 1,117,100 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.41% | 1,681,200 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 3,228,493 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.62% | 3,836,930 |