Skip to main content
First Ship Lease Trust (SGX:D8DU)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0430
-0.0030 (-6.52%)
At close: Mar 9, 2026

First Ship Lease Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.040.040.040.040.04-6.52%1,092,900
Mar 5, 20260.050.050.050.050.05-300
Mar 4, 20260.050.050.050.050.05-4.17%260,000
Mar 3, 20260.050.050.050.050.05-2.04%357,300
Mar 2, 20260.050.050.050.050.05-3.92%472,200
Feb 27, 20260.050.050.050.050.05-286,800
Feb 26, 20260.050.050.050.050.052.00%398,900
Feb 25, 20260.050.050.050.050.05-3.85%314,500
Feb 24, 20260.050.050.050.050.056.12%3,899,300
Feb 23, 20260.050.050.050.050.052.08%459,700
Feb 20, 20260.050.050.050.050.05-694,200
Feb 19, 20260.050.050.050.050.05-4.00%905,700
Feb 16, 20260.050.050.050.050.054.17%152,200
Feb 13, 20260.050.050.050.050.05-5.88%757,100
Feb 12, 20260.050.050.050.050.052.00%1,162,100
Feb 11, 20260.050.050.050.050.05-9.09%5,015,700
Feb 10, 20260.060.060.050.060.06-3.51%336,800
Feb 9, 20260.060.060.050.060.067.55%633,000
Feb 6, 20260.050.050.050.050.05-464,900
Feb 5, 20260.050.050.050.050.056.00%4,461,000
Feb 4, 20260.050.050.050.050.05-5.66%1,338,400
Feb 3, 20260.050.050.050.050.05-2,276,400
Feb 2, 20260.050.050.050.050.05-1.85%2,785,500
Jan 30, 20260.060.060.050.050.05-6.90%1,487,200
Jan 29, 20260.060.060.060.060.061.75%4,521,200
Jan 28, 20260.060.060.060.060.06-5.00%3,355,100
Jan 27, 20260.060.060.060.060.063.45%1,947,700
Jan 26, 20260.060.060.060.060.06-3.33%1,114,300
Jan 23, 20260.060.060.060.060.06-1.64%1,201,600
Jan 22, 20260.060.070.060.060.06-1.61%3,508,400
Jan 21, 20260.060.070.060.060.06-3.13%5,495,000
Jan 20, 20260.060.070.060.060.061.59%2,676,300
Jan 19, 20260.060.060.060.060.061.61%702,200
Jan 16, 20260.070.070.060.060.06-1.59%1,829,900
Jan 15, 20260.070.070.060.060.06-4.55%13,280,700
Jan 14, 20260.060.070.060.070.0717.86%18,372,000
Jan 13, 20260.060.060.060.060.06-1.75%5,804,600
Jan 12, 20260.060.060.060.060.065.56%6,155,800
Jan 9, 20260.060.060.050.050.05-3.57%2,853,000
Jan 8, 20260.060.060.050.060.061.82%2,844,700
Jan 7, 20260.050.070.050.060.0622.22%38,361,900
Jan 6, 20260.050.050.050.050.05-2.17%509,000
Jan 5, 20260.050.050.050.050.05-528,700
Jan 2, 20260.050.050.050.050.05-4.17%1,920,700
Dec 31, 20250.040.050.040.050.0517.07%8,406,400
Dec 30, 20250.040.040.040.040.04-200,800
Dec 29, 20250.040.040.040.040.04-2.38%896,300
Dec 26, 20250.040.040.040.040.04-2.33%1,427,000
Dec 24, 20250.040.040.040.040.04-940,200
Dec 22, 20250.040.040.040.040.044.88%2,184,200
Dec 19, 20250.040.040.040.040.04-195,000
Dec 17, 20250.040.040.040.040.042.50%100,000
Dec 16, 20250.040.040.040.040.04-2.44%1,119,900
Dec 15, 20250.040.040.040.040.042.50%250,000
Dec 12, 20250.040.040.040.040.04-2.44%760,000
Dec 11, 20250.040.040.040.040.04-2.38%968,200
Dec 10, 20250.040.040.040.040.0413.51%3,387,300
Dec 9, 20250.040.040.040.040.04-20,000
Dec 8, 20250.040.040.040.040.04-2.63%264,200
Dec 5, 20250.040.040.040.040.04-136,300
Dec 4, 20250.040.040.040.040.04-228,500
Dec 3, 20250.040.040.040.040.04-600
Dec 2, 20250.040.040.040.040.04-2.56%253,900
Dec 1, 20250.040.040.040.040.04-2.50%653,800
Nov 28, 20250.040.040.040.040.045.26%406,900
Nov 27, 20250.040.040.040.040.04-3,500
Nov 26, 20250.040.040.040.040.04-10,000
Nov 24, 20250.040.040.040.040.04-2.56%333,400
Nov 21, 20250.040.040.040.040.04-129,000
Nov 20, 20250.040.040.040.040.04-2.50%900
Nov 18, 20250.040.040.040.040.04-2.44%56,000
Nov 17, 20250.040.040.040.040.042.50%3,200
Nov 12, 20250.040.040.040.040.04-2.44%14,300
Nov 11, 20250.040.040.040.040.04-30,000
Nov 10, 20250.040.040.040.040.045.13%88,000
Nov 7, 20250.040.040.040.040.04-2.50%6,000
Nov 6, 20250.040.040.040.040.04-174,000
Nov 4, 20250.040.040.040.040.04-4.76%279,200
Nov 3, 20250.040.040.040.040.045.00%840,000
Oct 31, 20250.040.040.040.040.04-2,000
Oct 30, 20250.040.040.040.040.04-300,000
Oct 29, 20250.040.040.040.040.04-4.76%80,000
Oct 28, 20250.040.040.040.040.045.00%763,400
Oct 27, 20250.040.040.040.040.04-266,900
Oct 24, 20250.040.040.040.040.042.56%235,000
Oct 22, 20250.040.040.040.040.042.63%495,000
Oct 21, 20250.040.040.040.040.04-16,000
Oct 17, 20250.040.040.040.040.04-5.00%552,000
Oct 16, 20250.040.040.040.040.04-4.76%250,000
Oct 15, 20250.040.050.040.040.045.00%3,781,400
Oct 14, 20250.040.040.040.040.045.26%3,130,200
Oct 13, 20250.040.040.040.040.045.56%105,400
Oct 10, 20250.040.040.040.040.04-7,000
Oct 9, 20250.040.040.040.040.04-5.26%382,600
Oct 8, 20250.040.040.040.040.042.70%735,500
Oct 7, 20250.040.040.040.040.042.78%16,500
Oct 6, 20250.040.040.040.040.04-5.26%1,030,200
Oct 3, 20250.040.040.040.040.04-69,000
Sep 30, 20250.040.040.040.040.04-511,400
Sep 29, 20250.040.040.040.040.04-2.56%40,200