Other OTC - Delayed Quote • USD
COSCO SHIPPING Holdings Co., Ltd. (CICOF)
At close: April 26 at 10:29 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 2,100 |
Apr 25, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Apr 24, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 8,300 |
Apr 23, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
Apr 22, 2024 | 1.1700 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 4,900 |
Apr 19, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 200 |
Apr 18, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Apr 17, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
Apr 16, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 300 |
Apr 15, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Apr 12, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 200 |
Apr 11, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Apr 10, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Apr 9, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Apr 8, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 3,500 |
Apr 5, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Apr 4, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Apr 3, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Apr 2, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Apr 1, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Mar 28, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
Mar 27, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 200 |
Mar 26, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Mar 25, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Mar 22, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Mar 21, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 300 |
Mar 20, 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 1,200 |
Mar 19, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 500 |
Mar 18, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Mar 15, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
Mar 14, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 4,000 |
Mar 13, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,300 |
Mar 12, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
Mar 11, 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0800 | 1.0800 | 14,700 |
Mar 8, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Mar 7, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 100 |
Mar 6, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Mar 5, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Mar 4, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Mar 1, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Feb 29, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Feb 28, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Feb 27, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Feb 26, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Feb 23, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Feb 22, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 7,000 |
Feb 21, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Feb 20, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 7,600 |
Feb 16, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Feb 15, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Feb 14, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
Feb 13, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Feb 12, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Feb 9, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
Feb 8, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 3,700 |
Feb 7, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 4,600 |
Feb 6, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
Feb 5, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 10,500 |
Feb 2, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 100 |
Feb 1, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,100 |
Jan 31, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 3,000 |
Jan 30, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 19,000 |
Jan 29, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 22,100 |
Jan 26, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 25, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 24, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 23, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 25,200 |
Jan 22, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Jan 19, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,100 |
Jan 18, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 1,700 |
Jan 17, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 9,400 |
Jan 16, 2024 | 0.9700 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 4,200 |
Jan 12, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
Jan 11, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Jan 10, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
Jan 9, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,500 |
Jan 8, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 5, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 3,000 |
Jan 4, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,000 |
Jan 3, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Jan 2, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
Dec 29, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Dec 28, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Dec 27, 2023 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 5,000 |
Dec 26, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
Dec 22, 2023 | 1.0300 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 25,300 |
Dec 21, 2023 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 22,200 |
Dec 20, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
Dec 19, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 300 |
Dec 18, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 84,100 |
Dec 15, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Dec 14, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Dec 13, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 |
Dec 12, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Dec 11, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
Dec 8, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 5,500 |
Dec 7, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | 0.8900 | 5,400 |
Dec 6, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 11,800 |
Dec 5, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Dec 4, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
Dec 1, 2023 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 600 |
Nov 30, 2023 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 3,900 |
Nov 29, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 87,500 |
Nov 28, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
Nov 27, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 100 |
Nov 24, 2023 | 0.9400 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 5,200 |
Nov 22, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Nov 21, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
Nov 20, 2023 | 0.0710 Dividend | |||||
Nov 20, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,900 |
Nov 17, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
Nov 16, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
Nov 15, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | 50,000 |
Nov 14, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8997 | 200 |
Nov 13, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | 100 |
Nov 10, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
Nov 9, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
Nov 8, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
Nov 7, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | 300 |
Nov 6, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9554 | - |
Nov 3, 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0300 | 0.9554 | 7,500 |
Nov 2, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9368 | - |
Nov 1, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9368 | - |
Oct 31, 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 0.9368 | 20,300 |
Oct 30, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.8997 | 100 |
Oct 27, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
Oct 26, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
Oct 25, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
Oct 24, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
Oct 23, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
Oct 20, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
Oct 19, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
Oct 18, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
Oct 17, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | 200 |
Oct 16, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8812 | 200 |
Oct 13, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9368 | - |
Oct 12, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9368 | - |
Oct 11, 2023 | 1.0000 | 1.0100 | 0.9800 | 1.0100 | 0.9368 | 5,200 |
Oct 10, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | - |
Oct 9, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | 100 |
Oct 6, 2023 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.8904 | 10,500 |
Oct 5, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9183 | - |
Oct 4, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9183 | 1,500 |
Oct 3, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9647 | - |
Oct 2, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9647 | 101,000 |
Sep 29, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9461 | 4,000 |
Sep 28, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | 300 |
Sep 27, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | - |
Sep 26, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9090 | 10,500 |
Sep 25, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | - |
Sep 22, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | - |
Sep 21, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | - |
Sep 20, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | - |
Sep 19, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | 3,900 |
Sep 18, 2023 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 0.9461 | 1,700 |
Sep 15, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | - |
Sep 14, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | - |
Sep 13, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | - |
Sep 12, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | - |
Sep 11, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | - |
Sep 8, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | 100 |
Sep 7, 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0500 | 0.9739 | 1,300 |
Sep 6, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9647 | - |
Sep 5, 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 0.9647 | 1,700 |
Sep 1, 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 0.9368 | 1,300 |
Aug 31, 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 0.9554 | 2,500 |
Aug 30, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
Aug 29, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
Aug 28, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
Aug 25, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
Aug 24, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
Aug 23, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
Aug 22, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
Aug 21, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | - |
Aug 18, 2023 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | 0.8626 | 1,400 |
Aug 17, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9183 | - |
Aug 16, 2023 | 0.9200 | 0.9900 | 0.9200 | 0.9900 | 0.9183 | 22,300 |
Aug 15, 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.8812 | 5,400 |
Aug 14, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | - |
Aug 11, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | 1,900 |
Aug 10, 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 0.9554 | 2,200 |
Aug 9, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9554 | - |
Aug 8, 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 0.9554 | 12,400 |
Aug 7, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.9925 | 1,300 |
Aug 4, 2023 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 0.9276 | 1,000 |
Aug 3, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9276 | 3,000 |
Aug 2, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9647 | 500 |
Aug 1, 2023 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 0.9276 | 9,400 |
Jul 31, 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0018 | 3,100 |
Jul 28, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9647 | - |
Jul 27, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.9647 | 400 |
Jul 26, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 0.9647 | 4,000 |
Jul 25, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.9739 | 1,000 |
Jul 24, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 0.9832 | 6,300 |
Jul 21, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9832 | 900 |
Jul 20, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.9832 | - |
Jul 19, 2023 | 1.0400 | 1.0600 | 1.0100 | 1.0600 | 0.9832 | 269,200 |
Jul 18, 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 0.9647 | 237,200 |
Jul 17, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | 2,500 |
Jul 14, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.8719 | 3,900 |
Jul 13, 2023 | 1.0000 | 1.0400 | 0.9900 | 1.0200 | 0.9461 | 25,000 |
Jul 12, 2023 | 1.0300 | 1.0300 | 0.9900 | 0.9900 | 0.9183 | 26,900 |
Jul 11, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9500 | 0.8812 | 1,000 |
Jul 10, 2023 | 1.0300 | 1.0300 | 0.9900 | 1.0300 | 0.9554 | 15,900 |
Jul 7, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9554 | 5,400 |
Jul 6, 2023 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 0.9276 | 2,200 |
Jul 5, 2023 | 0.9900 | 1.0300 | 0.9900 | 1.0100 | 0.9368 | 11,400 |
Jul 3, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | - |
Jun 30, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | - |
Jun 29, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | 17,500 |
Jun 28, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | - |
Jun 27, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | 96,300 |
Jun 26, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | 3,500 |
Jun 23, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 0.8162 | 4,000 |
Jun 22, 2023 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | 0.8255 | 30,400 |
Jun 21, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8812 | - |
Jun 20, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8812 | 100 |
Jun 16, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8441 | - |
Jun 15, 2023 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | 0.8441 | 23,000 |
Jun 14, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.8719 | 53,100 |
Jun 13, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8904 | 5,500 |
Jun 12, 2023 | 0.9300 | 0.9300 | 0.9100 | 0.9300 | 0.8626 | 3,800 |
Jun 9, 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.8719 | 2,200 |
Jun 8, 2023 | 0.9600 | 0.9800 | 0.9400 | 0.9800 | 0.9090 | 3,800 |
Jun 7, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.8626 | 1,000 |
Jun 6, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8255 | - |
Jun 5, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8255 | 600 |
Jun 2, 2023 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.8348 | 25,100 |
Jun 1, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8255 | 1,300 |
May 31, 2023 | 0.9200 | 0.9200 | 0.8700 | 0.8900 | 0.8255 | 105,900 |
May 30, 2023 | 0.1980 Dividend | |||||
May 30, 2023 | 0.9400 | 0.9600 | 0.9200 | 0.9400 | 0.8719 | 240,100 |
May 26, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.9201 | - |
May 25, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.9201 | - |
May 24, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.9201 | - |
May 23, 2023 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 0.9201 | 3,400 |
May 22, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.9665 | - |
May 19, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.9665 | - |
May 18, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.9665 | 400 |
May 17, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0052 | - |
May 16, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0052 | - |
May 15, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0052 | - |
May 12, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0052 | 10,000 |
May 11, 2023 | 1.3300 | 1.3300 | 1.2600 | 1.3000 | 1.0052 | 19,000 |
May 10, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9047 | - |
May 9, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.9047 | 1,100 |
May 8, 2023 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | 0.8892 | 500 |
May 5, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8583 | - |
May 4, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8583 | - |
May 3, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8583 | 1,000 |
May 2, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.9356 | 17,500 |
May 1, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.9356 | - |
Apr 28, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.9356 | - |
Apr 27, 2023 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 0.9356 | 600 |
Related Tickers
CSDXF COSCO SHIPPING Energy Transportation Co., Ltd.
1.0140
0.00%
DPBSF Dampskibsselskabet Norden A/S
39.95
0.00%
LOGN3.SA Log-In Logística Intermodal S.A.
39.50
+0.53%
KAIKY Kawasaki Kisen Kaisha, Ltd.
13.45
+5.87%
HLAGF Hapag-Lloyd Aktiengesellschaft
174.00
-1.00%
1199.HK COSCO SHIPPING Ports Limited
4.620
-2.53%
ODF.OL Odfjell SE
174.00
-1.47%
MSLOY Mitsui O.S.K. Lines, Ltd.
15.12
+2.23%
STBP3.SA Santos Brasil Participações S.A.
13.72
+5.54%
AMKBF A.P. Møller - Mærsk A/S
1,460.25
+3.11%