CosmoSteel^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-04 | B9S.SI | SGD | $0.1440 | $0.1430 | $0.1450 | $0.1420 | $0.1440 | 350,000 | |
| 2022-07-01 | B9S.SI | SGD | $0.1440 | $0.1410 | $0.1450 | $0.1410 | $0.1440 | 178,500 | |
| 2022-06-30 | B9S.SI | SGD | $0.1440 | $0.1400 | $0.1440 | $0.1420 | $0.1450 | 463,300 | |
| 2022-06-29 | B9S.SI | SGD | $0.1440 | $0.1430 | $0.1450 | $0.1430 | $0.1440 | 270,000 | |
| 2022-06-28 | B9S.SI | SGD | $0.1440 | $0.1440 | $0.1450 | $0.1400 | $0.1440 | 260,000 | |
| 2022-06-27 | B9S.SI | SGD | $0.1440 | $0.1430 | $0.1440 | $0.1430 | $0.1440 | 328,400 | |
| 2022-06-24 | B9S.SI | SGD | $0.1430 | $0.1430 | $0.1440 | $0.1400 | $0.1430 | 400,000 | |
| 2022-06-23 | B9S.SI | SGD | $0.1450 | $0.1440 | $0.1450 | $0.1400 | $0.1450 | 400,000 | |
| 2022-06-22 | B9S.SI | SGD | $0.1450 | $0.1410 | $0.1450 | $0.1410 | $0.1450 | 310,000 | |
| 2022-06-21 | B9S.SI | SGD | $0.1450 | $0.1440 | $0.1450 | $0.1440 | $0.1450 | 255,000 | |
| 2022-06-20 | B9S.SI | SGD | $0.1440 | $0.1420 | $0.1450 | $0.1410 | $0.1440 | 357,000 | |
| 2022-06-17 | B9S.SI | SGD | $0.1450 | $0.1450 | $0.1450 | $0.1430 | $0.1460 | 200,000 | |
| 2022-06-16 | B9S.SI | SGD | $0.1450 | $0.1450 | $0.1460 | $0.1430 | $0.1450 | 400,000 | |
| 2022-06-15 | B9S.SI | SGD | $0.1450 | $0.1450 | $0.1460 | $0.1430 | $0.1460 | 274,000 | |
| 2022-06-14 | B9S.SI | SGD | $0.1450 | $0.1450 | $0.1460 | $0.1430 | $0.1480 | 350,000 | |
| 2022-06-13 | B9S.SI | SGD | $0.1460 | $0.1460 | $0.1460 | $0.1460 | $0.1470 | 100,000 | |
| 2022-06-10 | B9S.SI | SGD | $0.1470 | $0.1470 | $0.1470 | $0.1460 | $0.1470 | 100,000 | |
| 2022-06-09 | B9S.SI | SGD | $0.1460 | $0.1460 | $0.1480 | $0.1420 | $0.1480 | 370,000 | |
| 2022-06-08 | B9S.SI | SGD | $0.1460 | $0.1460 | $0.1480 | $0.1450 | $0.1460 | 250,000 | |
| 2022-06-07 | B9S.SI | SGD | $0.1450 | $0.1450 | $0.1450 | $0.1440 | $0.1480 | 250,000 | |
| 2022-06-06 | B9S.SI | SGD | $0.1440 | $0.1440 | $0.1450 | $0.1420 | $0.1470 | 175,000 | |
| 2022-06-03 | B9S.SI | SGD | $0.1440 | $0.1440 | $0.1460 | $0.1440 | $0.1470 | 176,300 | |
| 2022-06-02 | B9S.SI | SGD | $0.1450 | $0.1450 | $0.1460 | $0.1450 | $0.1480 | 68,000 | |
| 2022-06-01 | B9S.SI | SGD | $0.1460 | $0.1460 | $0.1460 | $0.1450 | $0.1460 | 87,000 | |
| 2022-05-31 | B9S.SI | SGD | $0.1430 | $0.0000 | $0.0000 | $0.1440 | $0.1460 | 0 | |
| 2022-05-30 | B9S.SI | SGD | $0.1430 | $0.1430 | $0.1450 | $0.1420 | $0.1480 | 208,000 | |
| 2022-05-27 | B9S.SI | SGD | $0.1440 | $0.1440 | $0.1460 | $0.1440 | $0.1480 | 715,000 | |
| 2022-05-26 | B9S.SI | SGD | $0.1460 | $0.1450 | $0.1480 | $0.1440 | $0.1460 | 332,000 | |
| 2022-05-25 | B9S.SI | SGD | $0.1470 | $0.1460 | $0.1480 | $0.1460 | $0.1480 | 2,446,800 | |
| 2022-05-24 | B9S.SI | SGD | $0.1480 | $0.1430 | $0.1490 | $0.1460 | $0.1490 | 2,191,800 | |
| 2022-05-23 | B9S.SI | SGD | $0.1480 | $0.1450 | $0.1480 | $0.1480 | $0.1500 | 2,262,100 | |
| 2022-05-20 | B9S.SI | SGD | XD | $0.1490 | $0.1450 | $0.1500 | $0.1480 | $0.1490 | 175,200 |
| 2022-05-19 | B9S.SI | SGD | XD | $0.1480 | $0.1480 | $0.1490 | $0.1480 | $0.1490 | 370,700 |
| 2022-05-18 | B9S.SI | SGD | CD | $0.1480 | $0.1480 | $0.1530 | $0.1480 | $0.1500 | 109,400 |
| 2022-05-17 | B9S.SI | SGD | CD | $0.1500 | $0.1480 | $0.1500 | $0.1490 | $0.1500 | 135,100 |
| 2022-05-13 | B9S.SI | SGD | CD | $0.1480 | $0.1480 | $0.1480 | $0.1490 | $0.1500 | 100 |
| 2022-05-12 | B9S.SI | SGD | CD | $0.1460 | $0.1450 | $0.1490 | $0.1450 | $0.1470 | 1,219,900 |
| 2022-05-11 | B9S.SI | SGD | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $0.1450 | 500 | |
| 2022-05-10 | B9S.SI | SGD | $0.1400 | $0.1390 | $0.1400 | $0.1400 | $0.1430 | 65,000 | |
| 2022-05-09 | B9S.SI | SGD | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $0.1500 | 100 | |
| 2022-05-06 | B9S.SI | SGD | $0.1410 | $0.1400 | $0.1440 | $0.1410 | $0.1440 | 338,000 | |
| 2022-05-05 | B9S.SI | SGD | $0.1440 | $0.1420 | $0.1440 | $0.1430 | $0.1520 | 90,000 | |
| 2022-05-04 | B9S.SI | SGD | $0.1540 | $0.1540 | $0.1540 | $0.1420 | $0.1530 | 1,000 | |
| 2022-04-29 | B9S.SI | SGD | $0.1540 | $0.1420 | $0.1540 | $0.1430 | $0.1540 | 6,000 | |
| 2022-04-28 | B9S.SI | SGD | $0.1420 | $0.1410 | $0.1450 | $0.1470 | $0.1480 | 233,900 | |
| 2022-04-27 | B9S.SI | SGD | $0.1460 | $0.1460 | $0.1560 | $0.1500 | $0.1560 | 900 | |
| 2022-04-26 | B9S.SI | SGD | $0.1550 | $0.1550 | $0.1550 | $0.1460 | $0.1550 | 1,300 | |
| 2022-04-25 | B9S.SI | SGD | $0.1550 | $0.1550 | $0.1550 | $0.1500 | $0.1550 | 100 | |
| 2022-04-22 | B9S.SI | SGD | $0.1560 | $0.1460 | $0.1600 | $0.1510 | $0.1540 | 35,600 | |
| 2022-04-21 | B9S.SI | SGD | $0.1600 | $0.1600 | $0.1600 | $0.1580 | $0.1590 | 100 |