F83.SI - COSCO Shipping International (Singapore) Co., Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 May 20200.22000.22500.20500.21000.21003,288,300
21 May 20200.21500.22500.21500.22000.22009,947,300
20 May 20200.21000.21500.21000.21000.21001,402,400
19 May 20200.21000.21500.21000.21000.21002,839,600
18 May 20200.21000.21000.20000.20500.20503,765,300
15 May 20200.21500.22000.20500.21000.21003,249,000
14 May 20200.21500.21500.21000.21000.21001,851,800
13 May 20200.21500.22000.21500.21500.21501,795,500
12 May 20200.22000.22000.21500.22000.22001,571,500
11 May 20200.22500.23000.22000.22000.22005,949,800
08 May 20200.22500.23000.22000.22500.22502,162,800
06 May 20200.22500.23000.21500.22000.22004,647,800
05 May 20200.22500.23000.22000.22000.22002,084,600
04 May 20200.22500.22500.21500.22500.22502,968,400
30 Apr 20200.23500.24000.23000.23000.23002,611,400
29 Apr 20200.23500.24500.23000.23000.23005,252,000
28 Apr 20200.21500.24000.21000.23500.23506,150,200
27 Apr 20200.21000.22000.21000.21500.2150584,700
24 Apr 20200.22000.22000.21000.21500.21501,366,200
23 Apr 20200.22000.22500.21500.21500.21502,355,900
22 Apr 20200.21500.22000.20500.22000.22004,046,300
21 Apr 20200.22500.23000.21500.22000.22003,470,600
20 Apr 20200.22500.23500.22500.23000.23002,317,800
17 Apr 20200.23500.23500.22000.22500.22506,178,700
16 Apr 20200.21000.22500.20500.22500.22505,387,400
15 Apr 20200.21500.22000.20500.21000.21004,378,400
14 Apr 20200.19100.21000.19100.20500.20506,239,900
13 Apr 20200.19000.19800.18700.19400.19403,005,400
09 Apr 20200.18800.19400.18800.19000.19004,332,800
08 Apr 20200.18000.18700.18000.18400.18403,148,900
07 Apr 20200.17500.18500.17500.18500.18504,846,800
06 Apr 20200.17400.17800.17100.17400.17401,250,300
03 Apr 20200.17500.17900.17100.17200.17201,277,800
02 Apr 20200.17600.17800.17100.17800.17802,797,000
01 Apr 20200.17000.17700.17000.17400.17403,049,600
31 Mar 20200.17500.17500.17000.17000.17001,489,300
30 Mar 20200.17200.17200.16900.17000.17001,009,000
27 Mar 20200.17600.17800.17200.17200.17202,785,800
26 Mar 20200.17500.17700.17000.17100.17104,056,600
25 Mar 20200.17600.17800.17000.17600.17603,852,000
24 Mar 20200.16500.17200.16500.17100.17102,334,500
23 Mar 20200.16900.16900.16200.16300.16302,017,100
20 Mar 20200.16700.17500.16400.17500.17502,331,800
19 Mar 20200.17200.17200.16500.16700.16701,872,200
18 Mar 20200.17200.17200.17200.17200.1720-
17 Mar 20200.16100.17400.16100.17200.17202,259,800
16 Mar 20200.17800.18000.16600.16600.16604,546,800
13 Mar 20200.17900.18600.17200.18100.18103,654,300
12 Mar 20200.19500.19500.18500.18600.18603,644,800
11 Mar 20200.21000.21000.19700.19800.19804,744,900
10 Mar 20200.19900.21500.19600.21000.21007,141,200
09 Mar 20200.23500.23500.20000.20000.20006,565,700
06 Mar 20200.24500.25000.24000.24000.24001,769,300
05 Mar 20200.25500.25500.24000.24500.24501,748,800
04 Mar 20200.25500.25500.24500.25000.25002,639,900
03 Mar 20200.26000.27000.25000.25000.25002,676,900
02 Mar 20200.26000.26000.25000.25500.25505,354,800
28 Feb 20200.26500.27000.26000.26500.26502,459,000
27 Feb 20200.27000.27500.26500.27000.27002,851,700
26 Feb 20200.27500.27500.27000.27500.2750765,800
25 Feb 20200.27500.28000.27500.27500.27501,269,400
24 Feb 20200.28000.28000.27500.27500.2750472,200
21 Feb 20200.28500.28500.27500.27500.27503,399,300
20 Feb 20200.28000.29000.28000.28500.28502,802,200
19 Feb 20200.28000.28500.28000.28000.28001,432,400
18 Feb 20200.28500.28500.27500.28000.28001,423,400
17 Feb 20200.28000.28500.27500.28000.28002,182,800
14 Feb 20200.27500.28500.27500.28000.28001,971,800
13 Feb 20200.27500.28000.27500.27500.2750758,200
12 Feb 20200.27000.28500.27000.27500.27502,991,500
11 Feb 20200.27000.28000.27000.27000.27001,324,800
10 Feb 20200.27000.27500.26500.27000.27001,513,000
07 Feb 20200.28000.28000.27000.27500.27501,699,300
06 Feb 20200.28000.29000.27500.28000.28005,203,500
05 Feb 20200.28000.28000.27000.28000.28003,368,000
04 Feb 20200.27500.28000.27500.28000.28002,748,800
03 Feb 20200.27000.27500.26500.27000.27002,264,800
31 Jan 20200.28000.28500.27500.27500.27501,909,700
30 Jan 20200.28500.29000.27500.27500.27504,311,300
29 Jan 20200.28500.29000.28500.28500.28501,209,200
28 Jan 20200.28500.29500.27500.28500.28503,275,700
24 Jan 20200.29500.30000.29500.29500.29501,132,500
23 Jan 20200.30000.30000.29000.29500.29504,811,600
22 Jan 20200.30500.31000.30000.30000.30004,119,300
21 Jan 20200.31500.31500.30000.30000.30004,279,100
20 Jan 20200.31500.31500.31000.31000.31001,062,000
17 Jan 20200.31500.32000.31000.31000.31002,110,500
16 Jan 20200.31500.32000.31500.31500.31502,845,900
15 Jan 20200.32000.32500.31500.31500.31501,539,000
14 Jan 20200.32000.32500.32000.32000.32001,679,700
13 Jan 20200.32000.32500.32000.32000.32001,106,700
10 Jan 20200.32000.32500.32000.32000.32002,291,800
09 Jan 20200.32500.33000.32000.32000.32004,600,900
08 Jan 20200.32000.32500.31500.32000.32003,166,000
07 Jan 20200.33000.34000.32500.33500.33503,718,500
06 Jan 20200.33000.33500.32500.32500.32501,936,600
03 Jan 20200.34000.34500.33000.33500.33507,808,800
02 Jan 20200.33000.34500.33000.34000.340011,296,600
31 Dec 20190.33000.33500.32500.33000.33001,147,900
30 Dec 20190.32000.33500.31500.33000.330011,902,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...