Cosco Shipping International Singapore Company Ltd (PK) Historical Data - CSCMY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.5052	0.5052	0.5052	1708	0.5052	DR
4	-0.0067	-1.30884938465	0.5119	0.6088	0.4488	1743	0.48858144	DR
12	-0.0553	-9.86619090098	0.5605	0.6088	0.4211	2016	0.511677	DR
26	-0.0127	-2.45221085152	0.5179	0.6609	0.4105	2201	0.54059924	DR
52	0.0267	5.57993730408	0.4785	0.6609	0.3863	2700	0.54010693	DR
156	-0.4448	-46.8210526316	0.95	0.9752	0.3863	2567	0.59620119	DR
260	-0.5868	-53.7362637363	1.092	1.2	0.3863	2506	0.61836371	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732919160	0.5052	0	0.00	0.5052	0.5052	0.5052	0
1732746360	0.5052	0	0.00	0.5052	0.5052	0.5052	0
1732659960	0.5052	0	0.00	0.5052	0.5052	0.5052	0
1732573560	0.5052	0.024	4.99	0.5052	0.5052	0.5052	41
1732314540	0.4812	0	0.00	0.4812	0.4812	0.4812	0
1732228140	0.4812	0	0.00	0.4812	0.4812	0.4812	0
1732141740	0.4812	-0.0831	-14.73	0.5925	0.6088	0.4488	6578
1732055040	0.5643	0	0.00	0.5643	0.5643	0.5643	0
1731968640	0.5643	0.0268	4.99	0.5643	0.5643	0.5643	133
1731709260	0.5375	0.0256	5.00	0.5375	0.5375	0.5375	124
1731623340	0.5119	0	0.00	0.5119	0.5119	0.5119	0
1731536940	0.5119	0	0.00	0.5119	0.5119	0.5119	0
1731450540	0.5119	0	0.00	0.5119	0.5119	0.5119	0
1731364140	0.5119	0	0.00	0.5119	0.5119	0.5119	0
1731104940	0.5119	0	0.00	0.5119	0.5119	0.5119	0
1731018540	0.5119	0.0339	7.09	0.5119	0.5119	0.5119	173
1730928180	0.478	0	0.00	0.478	0.478	0.478	0
1730841780	0.478	0	0.00	0.478	0.478	0.478	0
1730755380	0.478	0	0.00	0.478	0.478	0.478	0
1730496180	0.478	0	0.00	0.478	0.478	0.478	0
1730409780	0.478	0	0.00	0.478	0.478	0.478	0
1730323380	0.478	0	0.00	0.478	0.478	0.478	0
1730236980	0.478	0	0.00	0.478	0.478	0.478	0
1730150580	0.478	0	0.00	0.478	0.478	0.478	0
1729891380	0.478	0	0.00	0.478	0.478	0.478	0
1729804980	0.478	0	0.00	0.478	0.478	0.478	0
1729718580	0.478	0	0.00	0.478	0.478	0.478	0
1729632180	0.478	0	0.00	0.478	0.478	0.478	0
1729545780	0.478	0	0.00	0.478	0.478	0.478	0
1729286580	0.478	0	0.00	0.478	0.478	0.478	0
1729200180	0.478	0	0.00	0.478	0.478	0.478	0
1729113780	0.478	0	0.00	0.478	0.478	0.478	0
1729027380	0.478	0	0.00	0.478	0.478	0.478	0
1728940980	0.478	0	0.00	0.478	0.478	0.478	0
1728681780	0.478	0	0.00	0.478	0.478	0.478	0
1728595380	0.478	0	0.00	0.478	0.478	0.478	0
1728508980	0.478	0	0.00	0.478	0.478	0.478	0
1728422580	0.478	0	0.00	0.478	0.478	0.478	0
1728336180	0.478	0	0.00	0.478	0.478	0.478	0
1728076980	0.478	0	0.00	0.478	0.478	0.478	0
1727990580	0.478	0	0.00	0.478	0.478	0.478	0
1727904180	0.478	0	0.00	0.478	0.478	0.478	0
1727817780	0.478	0	0.00	0.478	0.478	0.478	0
1727731380	0.478	-0.07365	-13.35	0.478	0.478	0.478	973
1727472600	0.55165	0	0.00	0.55165	0.55165	0.55165	0
1727386200	0.55165	0	0.00	0.55165	0.55165	0.55165	13
1727299200	0.55165	0	0.00	0.55165	0.55165	0.55165	0
1727212800	0.55165	0	0.00	0.55165	0.55165	0.55165	0
1727126400	0.55165	0	0.00	0.55165	0.55165	0.55165	0
1726867200	0.55165	0.03195	6.15	0.55165	0.55165	0.55165	155
1726780920	0.5197	0	0.00	0.5197	0.5197	0.5197	0
1726694520	0.5197	0	0.00	0.5197	0.5197	0.5197	0
1726608120	0.5197	0	0.00	0.5197	0.5197	0.5197	0
1726521720	0.5197	0.0986	23.41	0.580905	0.5881999	0.493365	12911
1726262940	0.4211	-0.146	-25.75	0.4211	0.4211	0.4211	442
1726176540	0.5671	0	0.00	0.5671	0.5671	0.5671	0
1726090140	0.5671	0.0003	0.05	0.5671	0.5671	0.5671	1144
1726003560	0.5668	0	0.00	0.5668	0.5668	0.5668	0
1725917160	0.5668	0.0063	1.12	0.4865	0.5668	0.4865	1584
1725658020	0.5605	0.1500001	36.54	0.5605	0.5605	0.5605	268
1725571440	0.4104999	0	0.00	0.4104999	0.4104999	0.4104999	0
1725485040	0.4104999	-0.1345	-24.68	0.4104999	0.4104999	0.4104999	2014
1725398940	0.545	0	0.00	0.545	0.545	0.545	0

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
OTCBB
OTCMarkets
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cosco Shipping International Singapore Company Ltd (PK) (CSCMY)

Professional-Grade Tools, for Individual Investors.

Your Recent History

BLACK FRIDAY

Save up to 50%* for Ultimate Trader

1 year 30%, 2 years 40% and *3 years 40%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cosco Shipping International Singapore Company Ltd (PK) (CSCMY) Historical

Cosco Shipping International Singapore Company Ltd (PK) (CSCMY)

Professional-Grade Tools, for Individual Investors.

Your Recent History