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

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20190.31000.31500.30500.31000.31002,116,900
17 Jun 20190.31000.31500.30500.30500.30501,463,100
14 Jun 20190.31500.32000.30500.31000.31001,801,200
13 Jun 20190.31000.31500.30500.31500.31501,132,800
12 Jun 20190.32000.32000.31000.31500.31501,637,900
11 Jun 20190.32000.32500.31000.32000.32003,042,700
10 Jun 20190.30500.32000.30500.31500.31505,228,500
07 Jun 20190.30000.30500.29500.30000.30001,643,100
06 Jun 20190.30500.30500.30000.30000.30001,339,100
04 Jun 20190.30500.30500.30000.30500.3050970,000
03 Jun 20190.30000.30500.29500.30000.30002,294,100
31 May 20190.30000.30000.29500.30000.30001,177,800
30 May 20190.30000.30500.29500.30000.30002,260,300
29 May 20190.30500.31000.30000.30500.30501,293,700
28 May 20190.30000.31000.29500.31000.31003,425,500
27 May 20190.30000.30500.29500.30000.30003,471,500
24 May 20190.30000.30500.29500.30000.30001,909,600
23 May 20190.30500.31000.30000.30000.30002,979,100
22 May 20190.31500.32000.31000.31000.31002,687,300
21 May 20190.32000.32000.31000.31000.31004,300,700
17 May 20190.32500.33000.32000.32000.32001,462,400
16 May 20190.32500.33000.32500.32500.32501,182,500
15 May 20190.32500.33500.32500.32500.32504,456,900
14 May 20190.32000.32500.31500.32000.32003,111,600
13 May 20190.33500.33500.32500.32500.32503,079,400
10 May 20190.33500.34000.33500.33500.33501,080,000
09 May 20190.33500.34000.33500.33500.33503,355,200
08 May 20190.33500.34000.33500.33500.33502,279,200
07 May 20190.33500.34500.33500.34000.34004,229,600
06 May 20190.34500.34500.33500.33500.33507,500,600
03 May 20190.35000.35000.34500.34500.34503,116,800
02 May 20190.35000.35500.35000.35000.35002,223,300
30 Apr 20190.35500.36000.35000.35500.35502,907,500
29 Apr 20190.36000.36500.35500.35500.35503,671,700
26 Apr 20190.37500.37500.36000.36000.360011,519,700
25 Apr 20190.35000.37500.35000.37500.375023,438,900
24 Apr 20190.35000.35000.34500.34500.3450826,500
23 Apr 20190.34500.35000.34500.34500.34501,342,200
22 Apr 20190.34500.35000.34000.34000.34002,061,900
18 Apr 20190.34500.35000.34000.34000.34001,434,200
17 Apr 20190.35000.35000.34000.34500.34501,919,300
16 Apr 20190.34500.35000.34000.35000.35001,313,400
15 Apr 20190.35000.35000.34000.34000.34002,595,300
12 Apr 20190.34500.35000.34000.34500.34503,194,600
11 Apr 20190.35000.35000.34500.34500.34501,098,800
10 Apr 20190.35000.35000.34500.34500.34501,316,400
09 Apr 20190.35000.35500.34500.35000.35001,329,500
08 Apr 20190.35500.36000.35000.35000.35004,837,900
05 Apr 20190.35000.35500.35000.35500.35501,920,500
04 Apr 20190.35000.35500.34500.35000.35005,148,100
03 Apr 20190.34500.35500.34000.35000.35006,127,800
02 Apr 20190.34500.35000.34000.34500.34506,704,300
01 Apr 20190.34000.34500.33500.34500.34504,516,400
29 Mar 20190.34000.34000.33500.33500.33502,124,400
28 Mar 20190.34000.34500.33500.33500.33502,039,300
27 Mar 20190.34000.34500.33500.34000.34002,440,600
26 Mar 20190.34000.34500.34000.34000.3400993,100
25 Mar 20190.34500.34500.33500.34000.34007,205,900
22 Mar 20190.35000.35500.34500.35000.35001,238,400
21 Mar 20190.35000.35500.34500.34500.34501,765,300
20 Mar 20190.35500.35500.34500.35000.35002,909,200
19 Mar 20190.34500.35500.34500.35000.35007,044,600
18 Mar 20190.34500.35000.34000.34000.34003,364,300
15 Mar 20190.34500.35000.34500.34500.34501,514,300
14 Mar 20190.35000.35000.34000.34500.34505,018,500
13 Mar 20190.35000.35500.34500.34500.34501,362,800
12 Mar 20190.35000.35500.34500.35000.35004,697,300
11 Mar 20190.35000.35000.34500.34500.34502,351,300
08 Mar 20190.35500.35500.34000.34500.34504,613,900
07 Mar 20190.36000.36000.35000.35500.35503,307,300
06 Mar 20190.35500.36500.35500.35500.35504,194,100
05 Mar 20190.35500.36000.35000.35500.35505,691,800
04 Mar 20190.36000.36500.35500.35500.35506,817,900
01 Mar 20190.36500.36500.35500.35500.35504,034,700
28 Feb 20190.37000.37000.36000.36000.36002,953,400
27 Feb 20190.37000.37500.36500.37000.37006,464,400
26 Feb 20190.37000.37500.36500.36500.36503,604,800
25 Feb 20190.37500.38000.36500.37000.37004,514,500
22 Feb 20190.35500.37500.35500.37000.370015,123,000
21 Feb 20190.35500.36000.35000.36000.36002,305,600
20 Feb 20190.35000.36000.35000.35500.35504,991,300
19 Feb 20190.35500.36000.35000.35000.35004,838,700
18 Feb 20190.36000.36000.35500.35500.35502,677,000
15 Feb 20190.36000.36000.35500.35500.35501,542,000
14 Feb 20190.36500.37000.36000.36000.36007,269,200
13 Feb 20190.35500.36500.35500.36500.36508,477,700
12 Feb 20190.36000.36000.35000.35500.35503,444,700
11 Feb 20190.35500.36000.35000.35500.35502,352,300
08 Feb 20190.35500.36500.35000.35500.35505,128,800
07 Feb 20190.35000.36500.35000.35500.35504,997,800
05 Feb 20190.35500.35500.35500.35500.3550-
04 Feb 20190.35500.35500.35000.35500.35501,226,100
01 Feb 20190.36000.36500.35500.35500.35503,097,300
31 Jan 20190.36500.37000.36000.36500.36503,537,200
30 Jan 20190.35000.36500.35000.36500.365011,146,900
29 Jan 20190.34500.35500.34500.35000.35003,242,600
28 Jan 20190.35500.36000.35000.35000.35003,810,900
25 Jan 20190.35500.36000.35000.35500.35502,574,400
24 Jan 20190.35500.36000.35000.35000.35001,471,300
23 Jan 20190.35500.36000.35000.35500.35501,584,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...