COSCO SHIPPING International (Singapore) Co., Ltd. (SGX:F83)
Singapore · Delayed Price · Currency is SGD 0.1170
-0.0010 (-0.85%)
May 22, 2026, 2:12 PM SGT
SGX:F83 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.85% | - |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 441,100 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 630,600 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 907,700 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 571,200 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 1,676,400 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,198,300 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,008,600 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 630,400 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,254,900 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 1,235,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,047,600 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 684,800 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 4,308,500 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 6,021,100 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 748,300 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 705,300 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,535,100 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 949,600 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,198,500 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 11,055,100 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,094,100 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 742,700 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 1,299,200 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 649,100 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,006,200 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,013,300 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,074,900 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 755,700 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 617,100 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 761,300 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 5,296,800 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | 0.88% | 345,900 |
| Apr 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,063,500 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 44,200 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 0.88% | 3,549,600 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 304,000 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 371,200 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 2,522,800 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 0.88% | 1,360,100 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,577,400 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 806,200 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 1,976,700 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 1,408,600 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 1,339,900 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63% | 3,237,100 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 676,200 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | - | 382,000 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | - | 589,400 |
| Mar 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 0.88% | 2,095,300 |