CosmoSteel^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-14 | B9S.SI | SGD | $0.1430 | $0.1420 | $0.1430 | $0.1390 | $0.1430 | 50,000 | |
| 2022-09-13 | B9S.SI | SGD | $0.1430 | $0.1400 | $0.1440 | $0.1390 | $0.1430 | 90,000 | |
| 2022-09-12 | B9S.SI | SGD | $0.1440 | $0.1400 | $0.1440 | $0.1400 | $0.1440 | 186,200 | |
| 2022-09-09 | B9S.SI | SGD | $0.1450 | $0.1450 | $0.1460 | $0.1430 | $0.1450 | 75,000 | |
| 2022-09-08 | B9S.SI | SGD | $0.1480 | $0.1460 | $0.1480 | $0.1460 | $0.1490 | 87,000 | |
| 2022-09-07 | B9S.SI | SGD | $0.1490 | $0.0000 | $0.0000 | $0.1460 | $0.1500 | 0 | |
| 2022-09-06 | B9S.SI | SGD | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $0.1500 | 32,000 | |
| 2022-09-05 | B9S.SI | SGD | $0.1500 | $0.1490 | $0.1500 | $0.1460 | $0.1500 | 40,000 | |
| 2022-09-02 | B9S.SI | SGD | $0.1500 | $0.0000 | $0.0000 | $0.1460 | $0.1500 | 0 | |
| 2022-09-01 | B9S.SI | SGD | $0.1500 | $0.0000 | $0.0000 | $0.1460 | $0.1500 | 0 | |
| 2022-08-31 | B9S.SI | SGD | $0.1500 | $0.1480 | $0.1500 | $0.1480 | $0.1500 | 80,000 | |
| 2022-08-30 | B9S.SI | SGD | $0.1490 | $0.0000 | $0.0000 | $0.1460 | $0.1500 | 0 | |
| 2022-08-29 | B9S.SI | SGD | $0.1490 | $0.0000 | $0.0000 | $0.1470 | $0.1500 | 0 | |
| 2022-08-26 | B9S.SI | SGD | $0.1490 | $0.1460 | $0.1490 | $0.1460 | $0.1500 | 90,000 | |
| 2022-08-25 | B9S.SI | SGD | $0.1500 | $0.1460 | $0.1500 | $0.1490 | $0.1500 | 85,800 | |
| 2022-08-24 | B9S.SI | SGD | $0.1500 | $0.1500 | $0.1500 | $0.1460 | $0.1500 | 400 | |
| 2022-08-23 | B9S.SI | SGD | $0.1500 | $0.0000 | $0.0000 | $0.1460 | $0.1500 | 0 | |
| 2022-08-22 | B9S.SI | SGD | $0.1500 | $0.0000 | $0.0000 | $0.1460 | $0.1500 | 0 | |
| 2022-08-19 | B9S.SI | SGD | $0.1500 | $0.1460 | $0.1500 | $0.1460 | $0.1500 | 58,500 | |
| 2022-08-18 | B9S.SI | SGD | $0.1500 | $0.1470 | $0.1500 | $0.1460 | $0.1500 | 95,000 | |
| 2022-08-17 | B9S.SI | SGD | $0.1510 | $0.0000 | $0.0000 | $0.1490 | $0.1510 | 0 | |
| 2022-08-16 | B9S.SI | SGD | $0.1510 | $0.0000 | $0.0000 | $0.1490 | $0.1510 | 0 | |
| 2022-08-15 | B9S.SI | SGD | $0.1510 | $0.1510 | $0.1520 | $0.1490 | $0.1510 | 160,000 | |
| 2022-08-12 | B9S.SI | SGD | $0.1520 | $0.1520 | $0.1520 | $0.1490 | $0.1520 | 130,000 | |
| 2022-08-11 | B9S.SI | SGD | $0.1520 | $0.1510 | $0.1520 | $0.1490 | $0.1520 | 150,000 | |
| 2022-08-10 | B9S.SI | SGD | $0.1520 | $0.1500 | $0.1520 | $0.1500 | $0.1520 | 119,400 | |
| 2022-08-08 | B9S.SI | SGD | $0.1510 | $0.1510 | $0.1520 | $0.1500 | $0.1510 | 170,000 | |
| 2022-08-05 | B9S.SI | SGD | $0.1520 | $0.1510 | $0.1520 | $0.1510 | $0.1520 | 495,100 | |
| 2022-08-04 | B9S.SI | SGD | $0.1510 | $0.1490 | $0.1530 | $0.1500 | $0.1510 | 1,168,400 | |
| 2022-08-03 | B9S.SI | SGD | $0.1510 | $0.1490 | $0.1520 | $0.1500 | $0.1510 | 391,000 | |
| 2022-08-02 | B9S.SI | SGD | $0.1500 | $0.1500 | $0.1510 | $0.1500 | $0.1510 | 297,800 | |
| 2022-08-01 | B9S.SI | SGD | $0.1510 | $0.1500 | $0.1520 | $0.1500 | $0.1510 | 256,800 | |
| 2022-07-29 | B9S.SI | SGD | $0.1520 | $0.1440 | $0.1520 | $0.1460 | $0.1520 | 240,000 | |
| 2022-07-28 | B9S.SI | SGD | $0.1520 | $0.1510 | $0.1520 | $0.1510 | $0.1520 | 110,200 | |
| 2022-07-27 | B9S.SI | SGD | $0.1510 | $0.1500 | $0.1510 | $0.1500 | $0.1510 | 200,100 | |
| 2022-07-26 | B9S.SI | SGD | $0.1510 | $0.1510 | $0.1520 | $0.1500 | $0.1520 | 116,800 | |
| 2022-07-25 | B9S.SI | SGD | $0.1510 | $0.1490 | $0.1510 | $0.1490 | $0.1510 | 219,000 | |
| 2022-07-22 | B9S.SI | SGD | $0.1510 | $0.1500 | $0.1530 | $0.1490 | $0.1510 | 377,900 | |
| 2022-07-21 | B9S.SI | SGD | $0.1510 | $0.1500 | $0.1520 | $0.1500 | $0.1510 | 342,000 | |
| 2022-07-20 | B9S.SI | SGD | $0.1510 | $0.1510 | $0.1510 | $0.1500 | $0.1510 | 170,600 | |
| 2022-07-19 | B9S.SI | SGD | $0.1500 | $0.1480 | $0.1500 | $0.1530 | $0.1540 | 219,000 | |
| 2022-07-18 | B9S.SI | SGD | $0.1480 | $0.1470 | $0.1480 | $0.1470 | $0.1480 | 283,900 | |
| 2022-07-15 | B9S.SI | SGD | $0.1470 | $0.1460 | $0.1470 | $0.1460 | $0.1470 | 325,100 | |
| 2022-07-14 | B9S.SI | SGD | $0.1460 | $0.1450 | $0.1460 | $0.1450 | $0.1470 | 120,500 | |
| 2022-07-13 | B9S.SI | SGD | $0.1460 | $0.1410 | $0.1460 | $0.1450 | $0.1470 | 351,400 | |
| 2022-07-12 | B9S.SI | SGD | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $0.1460 | 123,900 | |
| 2022-07-08 | B9S.SI | SGD | $0.1440 | $0.1420 | $0.1450 | $0.1440 | $0.1450 | 284,800 | |
| 2022-07-07 | B9S.SI | SGD | $0.1450 | $0.1430 | $0.1450 | $0.1430 | $0.1450 | 367,300 | |
| 2022-07-06 | B9S.SI | SGD | $0.1440 | $0.1440 | $0.1450 | $0.1440 | $0.1450 | 400,000 | |
| 2022-07-05 | B9S.SI | SGD | $0.1450 | $0.1440 | $0.1450 | $0.1420 | $0.1450 | 300,000 |