Home | Site Map | My Stocks | Currency Converter | Place an Ad | Subscriptions | About Us | FAQ | RSS
Mon, Nov 23, 2009, 17:40 , Singapore
Back to homeMy Stocks


More

KLCI 1,272.45 -1.91
HSI 22,771.39 +315.55
Nikkei closed

Dow 10,318.16 -14.28
Nasdaq 2,146.04 -10.78
S&P 1,091.38 -3.52
Friday closing
Singapore: Shares close stronger
News
Breaking News
Print Edition Headlines
Commentary
Hock Lock Siew
Editorial & Opinion
BT Financial
Stocks
Stock Picks
IPO Watch
FX/Money Markets
Funds/Unit Trusts
Derivatives
Commodity
Calendar
Tools
BT Specials
Biz IT
Property
Executive Money
Executive Lifestyle
Motoring
Supplements
Spotlight
McKinsey Quarterly
Currency Converter
Singapore Business Awards
Annual Report Award (ARA)
Enterprise 50
Enterprise 50
Search


Refresh this page to view the latest figures. Values are 20 mins delayed.

SES MAINBOARD > C > COSCOCORP

Mon, Nov 23, 2009, 17:40
Time Price ($) Bid ($) Offer ($) Change ($) Volume (units) Total Vol (units)
17:05:491.1301.1201.1300.0105010006112000
16:59:531.1301.1301.1400.01050005611000
16:59:371.1401.1301.1400.02070005606000
16:59:361.1401.1301.1400.02030005599000
16:59:231.1301.1301.1400.01010005596000
16:58:511.1401.1301.1400.020100005595000
16:58:001.1301.1301.1400.010100005585000
16:57:451.1301.1301.1400.01020005575000
16:56:151.1301.1301.1400.010100005573000
16:55:271.1301.1301.1400.010100005563000
16:54:271.1301.1301.1400.01070005553000
16:53:591.1301.1301.1400.01050005546000
16:53:261.1301.1301.1400.010100005541000
16:52:591.1301.1301.1400.010300005531000
16:52:231.1301.1301.1400.010760005501000
16:52:131.1301.1301.1400.010110005425000
16:52:111.1301.1301.1400.01040005414000
16:52:101.1301.1301.1400.0101000005410000
16:52:031.1301.1301.1400.010100005310000
16:51:331.1301.1301.1400.010100005300000
16:51:311.1401.1301.1400.02040005290000
16:51:051.1301.1301.1400.010300005286000
16:51:001.1301.1301.1400.01050005256000
16:49:481.1301.1301.1400.010200005251000
16:49:331.1301.1301.1400.010100005231000
16:49:021.1301.1301.1400.01080005221000
16:48:281.1401.1301.1400.02010005213000
16:46:491.1301.1301.1400.010140005212000
16:46:431.1301.1301.1400.010100005198000
16:45:301.1401.1301.1400.02010005188000
16:45:101.1301.1301.1400.010100005187000
16:42:311.1301.1301.1400.010100005177000
16:42:171.1401.1301.1400.02010005167000
16:40:571.1301.1301.1400.01070005166000
16:39:171.1401.1301.1400.02010005159000
16:38:281.1301.1301.1400.01070005158000
16:38:071.1301.1301.1400.010200005151000
16:36:061.1401.1301.1400.02010005131000
16:35:331.1301.1301.1400.010210005130000
16:34:551.1301.1201.1300.010100005109000
16:34:431.1301.1201.1300.010100005099000
16:34:251.1301.1201.1300.010200005089000
16:33:521.1301.1201.1300.010250005069000
16:33:011.1301.1201.1300.01010005044000
16:32:201.1301.1201.1300.01020005043000
16:32:071.1301.1201.1300.010100005041000
16:30:391.1301.1301.1400.0101720005031000
16:30:221.1301.1301.1400.010150004859000
16:30:121.1301.1301.1400.01050004844000
16:30:031.1301.1301.1400.010200004839000
16:29:551.1401.1301.1400.02010004819000
16:26:541.1401.1301.1400.02010004818000
16:26:451.1301.1301.1400.010500004817000
16:24:321.1301.1301.1400.010100004767000
16:23:421.1401.1301.1400.02010004757000
16:23:221.1301.1301.1400.010100004756000
16:23:021.1301.1301.1400.010110004746000
16:22:371.1301.1301.1400.010100004735000
16:21:501.1301.1301.1400.01070004725000
16:20:371.1401.1301.1400.02010004718000
16:20:281.1301.1301.1400.010500004717000
16:18:591.1301.1201.1300.010450004667000
16:18:581.1301.1201.1300.01090004622000
16:18:571.1301.1201.1300.010500004613000
16:18:541.1301.1201.1300.010500004563000
16:18:441.1301.1201.1300.01030004513000
16:18:391.1301.1201.1300.010100004510000
16:18:381.1301.1201.1300.010200004500000
16:18:261.1301.1201.1300.010140004480000
16:18:171.1301.1201.1300.010100004466000
16:18:041.1301.1201.1300.010500004456000
16:17:451.1301.1201.1300.010500004406000
16:17:441.1301.1201.1300.010100004356000
16:17:361.1301.1201.1300.01010004346000
16:17:271.1301.1201.1300.0101000004345000
16:14:361.1301.1201.1300.010300004245000
16:14:311.1301.1201.1300.01010004215000
16:12:541.1301.1201.1300.01080004214000
16:11:191.1301.1201.1300.01010004206000
16:10:581.1301.1201.1300.01070004205000
16:10:141.1301.1201.1300.010100004198000
16:09:491.1301.1201.1300.01020004188000
16:09:321.1301.1201.1300.01050004186000
16:08:151.1301.1201.1300.01010004181000
16:07:351.1301.1201.1300.010300004180000
16:06:361.1301.1201.1300.010200004150000
16:06:081.1301.1201.1300.010200004130000
16:05:531.1301.1201.1300.010100004110000
16:05:181.1301.1201.1300.010200004100000
16:05:131.1301.1201.1300.01010004080000
16:05:031.1301.1201.1300.010300004079000
16:04:311.1301.1201.1300.01050004049000
16:02:041.1301.1201.1300.01010004044000
15:59:041.1301.1201.1300.01010004043000
15:55:391.1301.1201.1300.010100004042000
15:54:581.1301.1201.1300.01010004032000
15:54:541.1301.1201.1300.01060004031000
15:53:341.1301.1201.1300.01020004025000
15:53:161.1301.1201.1300.010110004023000
15:52:041.1301.1201.1300.010500004012000
15:51:501.1301.1201.1300.01010003962000
15:51:251.1301.1201.1300.010200003961000
15:50:121.1301.1201.1300.01050003941000
15:50:061.1301.1201.1300.010500003936000
15:48:431.1301.1201.1300.01010003886000
15:46:261.1301.1201.1300.010100003885000
15:45:581.1301.1201.1300.010100003875000
15:45:421.1301.1201.1300.01010003865000
15:43:141.1301.1201.1300.01020003864000
15:42:301.1301.1201.1300.01010003862000
15:39:261.1301.1201.1300.01010003861000
15:37:311.1201.1201.1300.000100003860000
15:36:241.1301.1201.1300.01010003850000
15:33:411.1201.1201.1300.00020003849000
15:33:151.1301.1201.1300.01010003847000
15:30:401.1301.1201.1300.010100003846000
15:30:081.1301.1201.1300.01010003836000
15:28:211.1301.1201.1300.010100003835000
15:28:181.1301.1201.1300.010200003825000
15:27:351.1301.1201.1300.010300003805000
15:27:011.1301.1201.1300.01010003775000
15:25:041.1301.1201.1300.01020003774000
15:23:581.1301.1201.1300.01010003772000
15:20:481.1301.1201.1300.01010003771000
15:17:451.1301.1201.1300.01010003770000
15:14:411.1301.1201.1300.01010003769000
15:14:041.1301.1201.1300.01050003768000
15:11:311.1301.1201.1300.01010003763000
15:08:301.1301.1201.1300.01010003762000
15:06:371.1301.1201.1300.01020003761000
15:05:201.1301.1201.1300.01010003759000
15:04:531.1301.1201.1300.01050003758000
15:04:291.1301.1201.1300.01010003753000
15:03:551.1201.1201.1300.00090003752000
15:02:191.1301.1201.1300.01010003743000
15:01:491.1301.1201.1300.01040003742000
14:59:141.1301.1201.1300.01010003738000
14:56:081.1301.1201.1300.01010003737000
14:53:401.1201.1201.1300.00030003736000
14:53:021.1301.1201.1300.01010003733000
14:51:041.1301.1201.1300.01010003732000
14:49:521.1301.1201.1300.01010003731000
14:48:241.1301.1201.1300.01010003730000
14:46:491.1301.1201.1300.01010003729000
14:43:421.1301.1201.1300.01010003728000
14:41:441.1301.1201.1300.01020003727000
14:40:361.1301.1201.1300.01010003725000
14:37:331.1301.1201.1300.01010003724000
14:36:591.1201.1201.1300.00010003723000
14:34:251.1301.1201.1300.01010003722000
14:31:221.1301.1201.1300.01010003721000
14:28:101.1301.1201.1300.01010003720000
14:27:491.1301.1201.1300.01030003719000
14:25:061.1301.1201.1300.01010003716000
14:22:041.1301.1201.1300.01010003715000
14:18:591.1301.1201.1300.01010003714000
14:15:551.1301.1201.1300.01010003713000
14:12:451.1301.1201.1300.01010003712000
14:08:391.1301.1201.1300.01010003711000
14:05:301.1301.1201.1300.01010003710000
13:59:211.1301.1201.1300.010100003709000
12:29:551.1301.1201.1300.01030003699000
12:28:221.1301.1201.1300.01010003696000
12:25:141.1301.1201.1300.01010003695000
12:22:161.1301.1201.1300.01010003694000
12:19:031.1301.1201.1300.01010003693000
12:14:561.1301.1201.1300.01010003692000
12:11:561.1301.1201.1300.01010003691000
12:08:461.1301.1201.1300.01010003690000
12:05:471.1301.1201.1300.01010003689000
12:02:361.1301.1201.1300.01010003688000
11:59:301.1301.1201.1300.01010003687000
11:56:291.1301.1201.1300.01010003686000
11:53:191.1301.1201.1300.01010003685000
11:52:331.1201.1201.1300.0003000003684000
11:52:281.1301.1201.1300.01020003384000
11:52:081.1301.1201.1300.01060003382000
11:51:481.1301.1201.1300.01060003376000
11:50:151.1301.1201.1300.01010003370000
11:47:081.1301.1201.1300.01010003369000
11:46:351.1301.1201.1300.01010003368000
11:44:091.1301.1201.1300.01050003367000
11:44:011.1301.1201.1300.01010003362000
11:40:581.1301.1201.1300.01010003361000
11:39:511.1301.1201.1300.01080003360000
11:38:111.1301.1201.1300.01030003352000
11:37:491.1301.1201.1300.01010003349000
11:36:441.1301.1201.1300.01020003348000
11:35:071.1301.1201.1300.01020003346000
11:34:451.1301.1201.1300.01010003344000
11:33:161.1301.1201.1300.01020003343000
11:32:001.1301.1201.1300.01060003341000
11:31:361.1301.1201.1300.01010003335000
11:31:071.1301.1201.1300.01030003334000
11:28:341.1301.1201.1300.01010003331000
11:28:291.1301.1201.1300.01030003330000
11:25:321.1301.1201.1300.01010003327000
11:24:301.1301.1201.1300.010100003326000
11:23:051.1301.1201.1300.010100003316000
11:22:351.1301.1301.1400.010300003306000
11:22:211.1301.1301.1400.01020003276000
11:22:201.1401.1301.1400.02010003274000
11:19:281.1301.1201.1300.010830003273000
11:19:161.1301.1201.1300.01010003190000
11:16:351.1301.1201.1300.01050003189000
11:16:311.1301.1201.1300.0101000003184000
11:16:151.1301.1201.1300.01010003084000
11:13:261.1301.1201.1300.010100003083000
11:13:081.1301.1201.1300.01010003073000
11:11:131.1301.1201.1300.010100003072000
11:10:251.1301.1201.1300.01020003062000
11:10:021.1301.1201.1300.01010003060000
11:06:591.1301.1201.1300.01010003059000
11:02:581.1301.1301.1400.0102080003058000
11:01:161.1301.1301.1400.010100002850000
11:00:391.1401.1301.1400.02010002840000
10:59:071.1301.1301.1400.010100002839000
10:57:411.1401.1201.1400.02010002829000
10:56:231.1301.1201.1300.01010002828000
10:56:201.1301.1201.1300.01010002827000
10:56:141.1301.1201.1300.01040002826000
10:56:111.1301.1201.1300.010100002822000
10:56:041.1301.1201.1300.01030002812000
10:56:011.1201.1201.1300.000100002809000
10:54:201.1301.1201.1300.01010002799000
10:53:331.1301.1201.1300.01040002798000
10:53:271.1301.1301.1400.01010002794000
10:52:231.1301.1201.1300.01020002793000
10:50:421.1301.1201.1300.01020002791000
10:50:401.1301.1201.1300.01010002789000
10:50:251.1301.1201.1300.01040002788000
10:50:211.1301.1201.1300.010100002784000
10:50:181.1301.1301.1400.01060002774000
10:49:141.1301.1301.1400.01060002718000
10:49:141.1301.1301.1400.010500002768000
10:49:081.1301.1301.1400.01080002712000
10:48:491.1301.1301.1400.01060002704000
10:48:411.1301.1301.1400.010100002698000
10:48:161.1401.1301.1400.02010002688000
10:48:031.1301.1301.1400.010200002687000
10:45:421.1301.1201.1300.01040002667000
10:45:381.1301.1201.1300.010100002663000
10:44:461.1301.1201.1300.01020002653000
10:44:421.1301.1201.1300.01060002651000
10:44:401.1301.1201.1300.010180002645000
10:44:361.1301.1201.1300.010340002627000
10:44:331.1301.1301.1400.010420002593000
10:44:291.1301.1201.1300.0102090002551000
10:42:061.1301.1201.1300.01010002342000
10:40:051.1201.1201.1300.000150002341000
10:39:021.1301.1201.1300.01010002326000
10:36:001.1301.1201.1300.01010002325000
10:34:041.1301.1301.1400.010300002324000
10:32:581.1301.1301.1400.01050002294000
10:32:481.1301.1201.1300.01010002289000
10:32:451.1301.1301.1400.01010002288000
10:32:241.1301.1301.1400.010100002287000
10:31:361.1301.1201.1300.010140002277000
10:31:331.1301.1201.1300.010120002263000
10:31:291.1301.1201.1300.010140002251000
10:31:271.1301.1301.1400.010460002237000
10:31:181.1301.1301.1400.010400002191000
10:31:161.1301.1301.1400.010180002151000
10:31:121.1301.1301.1400.0101000002133000
10:31:091.1301.1301.1400.010500002033000
10:31:001.1301.1301.1400.0101000001983000
10:29:501.1401.1301.1400.02010001883000
10:26:361.1401.1301.1400.02010001882000
10:25:241.1401.1301.1400.020200001881000
10:24:181.1301.1301.1400.01030001861000
10:23:351.1401.1301.1400.02010001858000
10:23:031.1301.1301.1400.010200001857000
10:22:101.1301.1301.1400.01070001837000
10:21:491.1401.1301.1400.02030001830000
10:20:281.1401.1301.1400.02010001827000
10:17:201.1401.1301.1400.02010001826000
10:14:181.1401.1301.1400.02010001825000
10:12:291.1401.1301.1400.02020001824000
10:11:501.1301.1301.1400.0101000001822000
10:11:451.1301.1301.1400.01010001722000
10:11:211.1301.1301.1400.010100001721000
10:11:201.1301.1301.1400.010100001711000
10:11:081.1401.1301.1400.02010001701000
10:09:101.1301.1301.1400.010500001700000
10:08:581.1401.1301.1400.02050001650000
10:08:051.1401.1301.1400.02010001645000
10:04:031.1401.1301.1400.02010001644000
10:01:561.1301.1301.1400.01050001643000
10:00:561.1401.1301.1400.02010001638000
09:59:441.1301.1301.1400.010100001637000
09:58:491.1301.1301.1400.010200001627000
09:57:521.1301.1301.1400.01010001607000
09:57:511.1301.1201.1300.010510001606000
09:57:491.1301.1201.1300.010500001555000
09:57:481.1301.1201.1300.01010001505000
09:57:461.1301.1201.1300.010100001504000
09:57:331.1301.1201.1300.01010001494000
09:57:301.1301.1201.1300.01050001493000
09:55:431.1301.1201.1300.010160001488000
09:55:401.1301.1201.1300.01050001472000
09:55:391.1301.1301.1400.010700001467000
09:55:041.1301.1301.1400.010100001397000
09:54:401.1401.1301.1400.02010001387000
09:54:051.1301.1301.1400.010150001386000
09:53:451.1301.1301.1400.010130001371000
09:53:291.1301.1301.1400.010100001358000
09:52:511.1301.1301.1400.010300001348000
09:51:401.1301.1301.1400.010200001318000
09:51:341.1401.1301.1400.02010001298000
09:48:501.1301.1301.1400.010400001297000
09:47:531.1301.1201.1300.010680001257000
09:47:511.1301.1201.1300.010300001189000
09:47:501.1301.1201.1300.01020001159000
09:47:471.1301.1201.1300.01010001157000
09:47:331.1301.1301.1400.0101620001156000
09:47:041.1301.1201.1300.01063000994000
09:47:031.1301.1201.1300.01040000931000
09:47:021.1301.1201.1300.01095000868000
09:47:021.1301.1201.1300.01023000891000
09:47:001.1301.1201.1300.01050000773000
09:46:191.1301.1201.1300.01010000723000
09:46:131.1301.1201.1300.01020000713000
09:45:461.1301.1201.1300.0109000693000
09:45:451.1301.1201.1300.010130000684000
09:45:431.1301.1201.1300.01060000544000
09:45:431.1301.1201.1300.01010000554000
09:45:401.1301.1201.1300.01018000484000
09:45:361.1301.1201.1300.0105000466000
09:45:301.1301.1201.1300.01010000461000
09:45:281.1301.1201.1300.01010000451000
09:45:261.1301.1201.1300.0101000441000
09:45:161.1301.1201.1300.010100000440000
09:45:141.1301.1201.1300.01033000340000
09:44:511.1201.1201.1300.00030000307000
09:44:471.1301.1201.1300.0101000277000
09:44:211.1201.1201.1300.0002000276000
09:43:551.1301.1201.1300.0102000274000
09:42:401.1301.1201.1300.0108000272000
09:42:221.1301.1201.1300.0101000264000
09:41:341.1201.1201.1300.0003000263000
09:40:581.1301.1201.1300.01010000260000
09:39:191.1301.1201.1300.0101000250000
09:37:571.1201.1201.1300.0001000249000
09:37:551.1301.1201.1300.0103000248000
09:36:051.1301.1201.1300.0101000245000
09:33:041.1301.1201.1300.0101000244000
09:29:571.1301.1201.1300.0101000243000
09:27:121.1201.1201.1300.0001000242000
09:26:531.1301.1201.1300.0101000241000
09:24:011.1301.1201.1300.0105000240000
09:23:431.1301.1201.1300.0101000235000
09:21:141.1301.1201.1300.0102000234000
09:20:391.1301.1201.1300.0102000232000
09:20:361.1301.1201.1300.0101000230000
09:18:451.1201.1201.1300.00010000229000
09:18:301.1201.1201.1300.00025000219000
09:17:381.1301.1201.1300.0101000194000
09:14:251.1301.1201.1300.0101000193000
09:13:481.1201.1201.1300.00020000192000
09:11:091.1301.1201.1300.0105000172000
09:10:571.1301.1201.1300.01010000167000
09:10:211.1301.1201.1300.0101000157000
09:07:131.1301.1201.1300.0101000156000
09:04:111.1301.1201.1300.0101000155000
09:02:571.1201.1101.1200.0009000154000
09:02:371.1201.1101.1200.0008000145000
09:02:011.1101.1101.120-0.0105000137000
09:01:521.1201.1201.1300.0003000132000
09:01:421.1201.1101.1200.0007000129000
09:01:241.1201.1101.1200.00010000122000
09:01:051.1201.1101.1200.0002000112000
09:00:471.1101.1101.130-0.0101000110000
09:00:421.1201.1201.1300.00014000109000
08:59:401.1201.1201.1300.0009500095000


Disclaimer
The data contained in these pages is provided by the Singapore Exchange and Singapore Press Holdings bears no responsibility for any inaccuracies. No reselling of any of the data is allowed without the permission of the Singapore Exchange and Singapore Press Holdings

© Copyright Singapore Press Holdings 2009. Co. Regn. No. 198402868E Privacy policy | Terms & conditions