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

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20190.28500.29500.28500.28500.2850472,100
19 Sep 20190.29000.29500.28500.29000.2900838,900
18 Sep 20190.29500.30000.29000.29000.2900571,300
17 Sep 20190.29500.30000.29000.29000.2900752,000
16 Sep 20190.30000.30000.29000.29500.29501,232,400
13 Sep 20190.29500.30000.29000.30000.30001,032,600
12 Sep 20190.30000.30000.29000.29000.29001,230,400
11 Sep 20190.29500.30000.29500.29500.29501,973,100
10 Sep 20190.29000.30000.28500.29500.29504,229,900
09 Sep 20190.28000.29000.28000.28500.28501,015,200
06 Sep 20190.28500.29000.27500.28500.28501,337,700
05 Sep 20190.28000.29000.28000.28500.28502,915,700
04 Sep 20190.26500.28000.26500.28000.28003,890,900
03 Sep 20190.27000.27500.27000.27000.27001,156,300
02 Sep 20190.27500.27500.27000.27500.2750400,500
30 Aug 20190.28000.28000.27500.27500.2750841,300
29 Aug 20190.27500.28000.27500.27500.2750929,700
28 Aug 20190.27500.28000.27000.27500.27501,788,800
27 Aug 20190.28000.28000.27000.27500.27501,635,800
26 Aug 20190.28000.28000.27000.27500.27502,952,700
23 Aug 20190.28500.29000.28500.28500.28501,158,800
22 Aug 20190.28500.29500.28500.28500.28501,673,300
21 Aug 20190.29000.29000.28500.29000.2900583,700
20 Aug 20190.29000.29500.28500.28500.28503,472,200
19 Aug 20190.28500.29000.28500.28500.28501,340,900
16 Aug 20190.28000.29000.27500.28500.28503,952,200
15 Aug 20190.27500.28500.27000.28000.28002,298,300
14 Aug 20190.29000.29500.28000.28000.28002,752,300
13 Aug 20190.28000.28500.27500.28000.28003,052,200
08 Aug 20190.29500.29500.28500.29000.29002,504,300
07 Aug 20190.30000.30000.29500.30000.3000789,300
06 Aug 20190.29000.30000.28500.29500.29503,052,600
05 Aug 20190.31000.31500.30000.30000.30002,395,600
02 Aug 20190.31500.31500.30500.31500.31502,647,700
01 Aug 20190.31500.32000.31500.31500.31501,166,700
31 Jul 20190.32500.32500.31000.31500.31502,980,100
30 Jul 20190.32500.33000.32000.32000.32001,472,900
29 Jul 20190.33000.33500.32500.33000.33002,178,600
26 Jul 20190.32500.33000.32000.33000.33001,713,000
25 Jul 20190.31500.33000.31500.32500.32507,130,400
24 Jul 20190.31500.32000.31500.31500.31501,545,400
23 Jul 20190.31000.32000.31000.31500.3150718,400
22 Jul 20190.31500.32000.31000.31000.31001,503,600
19 Jul 20190.31500.32000.31500.32000.32001,638,000
18 Jul 20190.31500.32000.31000.31500.31503,250,200
17 Jul 20190.31000.31500.31000.31000.31001,106,400
16 Jul 20190.31500.31500.31000.31000.3100341,100
15 Jul 20190.31500.31500.31000.31000.3100588,700
12 Jul 20190.31000.31500.31000.31500.31501,911,400
11 Jul 20190.31000.31500.31000.31000.31001,319,400
10 Jul 20190.31000.31500.31000.31000.31001,105,900
09 Jul 20190.31000.31500.31000.31000.3100720,400
08 Jul 20190.31500.32000.31000.31000.31002,291,500
05 Jul 20190.32000.32500.31500.31500.31501,330,100
04 Jul 20190.31500.32500.31500.31500.31502,007,400
03 Jul 20190.32000.32500.31500.31500.31501,833,400
02 Jul 20190.33000.33000.32000.32000.3200880,800
01 Jul 20190.32000.33000.32000.33000.33002,682,300
28 Jun 20190.32000.32500.31000.31500.31502,681,800
27 Jun 20190.31000.32000.31000.32000.32003,259,600
26 Jun 20190.31000.31500.30500.30500.30501,952,700
25 Jun 20190.31500.31500.31000.31000.31001,215,700
24 Jun 20190.32000.32000.31500.31500.3150571,800
21 Jun 20190.32000.32500.31500.32000.32002,785,800
20 Jun 20190.31500.32500.31500.32500.32505,258,500
19 Jun 20190.32000.32000.31000.31000.31003,204,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...