COSCO SHIPPING International (Singapore) Co., Ltd. (SGX:F83)
Singapore · Delayed Price · Currency is SGD 0.1220
-0.0010 (-0.81%)
Aug 8, 2025, 4:49 PM SGT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 5,973,000 |
| 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 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.41% | 2,301,674 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.99% | 1,469,320 |
| Jun 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 1,154,894 |
| Jun 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 1,055,189 |
| Jun 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,190,740 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 887,306 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 689,904 |
| Jun 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 1,560,543 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.58% | 2,159,879 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,137,122 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 631,065 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.58% | 1,002,173 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 1,581,629 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,174,574 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.18% | 1,199,977 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.17% | 464,600 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 1,080,893 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.16% | 1,031,894 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 3,381,600 |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 295,900 |
| May 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 468,100 |