Skip to main content
First Ship Lease Trust (SGX:D8DU)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0450
+0.0010 (2.27%)
Last updated: Apr 28, 2026, 4:35 PM SGT

First Ship Lease Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.050.040.050.052.27%203,300
Apr 27, 20260.040.040.040.040.04-2.22%132,000
Apr 24, 20260.040.050.040.050.052.27%202,100
Apr 23, 20260.050.050.040.040.04-2.22%118,000
Apr 22, 20260.050.050.040.050.05-2.17%1,279,300
Apr 21, 20260.050.050.040.050.052.22%200,200
Apr 20, 20260.040.050.040.050.052.27%747,800
Apr 17, 20260.040.040.040.040.04-53,100
Apr 16, 20260.050.050.040.040.04-2.22%950,000
Apr 15, 20260.040.050.040.050.054.65%280,700
Apr 14, 20260.040.040.040.040.042.38%100,700
Apr 13, 20260.040.040.040.040.04-2.33%200,900
Apr 10, 20260.040.040.040.040.042.38%11,300
Apr 9, 20260.040.040.040.040.04-4.55%152,000
Apr 8, 20260.040.040.040.040.04-4.35%298,100
Apr 7, 20260.040.050.040.050.056.98%500,100
Apr 6, 20260.040.040.040.040.04-6.52%11,100
Apr 1, 20260.040.050.040.050.0512.20%140,100
Mar 31, 20260.040.050.040.040.04-2.38%222,500
Mar 30, 20260.040.050.040.040.042.44%398,300
Mar 27, 20260.040.050.040.040.04-1,700
Mar 26, 20260.040.040.040.040.04-2.38%129,400
Mar 25, 20260.040.040.040.040.04-300
Mar 24, 20260.040.050.040.040.04-208,700
Mar 23, 20260.040.040.040.040.04-214,300
Mar 20, 20260.040.040.040.040.04-2.33%464,600
Mar 19, 20260.040.040.040.040.04-4.44%100,000
Mar 18, 20260.050.050.040.050.05-2.17%227,700
Mar 17, 20260.040.050.040.050.059.52%159,400
Mar 16, 20260.050.050.040.040.04-2.33%188,600
Mar 13, 20260.040.040.040.040.04-109,800
Mar 12, 20260.040.050.040.040.04-2.27%42,700
Mar 11, 20260.040.040.040.040.042.33%56,700
Mar 10, 20260.040.050.040.040.04-156,200
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