CosmoSteel^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-04-20 | B9S.SI | SGD | $0.1530 | $0.0000 | $0.0000 | $0.1510 | $0.1550 | 0 | |
| 2022-04-19 | B9S.SI | SGD | $0.1530 | $0.1510 | $0.1600 | $0.1540 | $0.1600 | 223,900 | |
| 2022-04-18 | B9S.SI | SGD | $0.1530 | $0.1450 | $0.1530 | $0.1530 | $0.1540 | 53,300 | |
| 2022-04-14 | B9S.SI | SGD | $0.1440 | $0.1440 | $0.1500 | $0.1440 | $0.1500 | 140,500 | |
| 2022-04-13 | B9S.SI | SGD | $0.1440 | $0.1430 | $0.1500 | $0.1440 | $0.1500 | 212,600 | |
| 2022-04-12 | B9S.SI | SGD | $0.1440 | $0.1440 | $0.1480 | $0.1440 | $0.1450 | 163,500 | |
| 2022-04-11 | B9S.SI | SGD | $0.1480 | $0.1480 | $0.1490 | $0.1470 | $0.1500 | 65,000 | |
| 2022-04-08 | B9S.SI | SGD | $0.1580 | $0.1580 | $0.1650 | $0.1580 | $0.1590 | 1,530,700 | |
| 2022-04-07 | B9S.SI | SGD | $0.1630 | $0.1600 | $0.1650 | $0.1630 | $0.1640 | 1,591,300 | |
| 2022-04-06 | B9S.SI | SGD | $0.1650 | $0.1650 | $0.1690 | $0.1640 | $0.1650 | 607,600 | |
| 2022-04-05 | B9S.SI | SGD | $0.1690 | $0.1650 | $0.1690 | $0.1670 | $0.1690 | 1,145,600 | |
| 2022-04-04 | B9S.SI | SGD | $0.1630 | $0.1590 | $0.1640 | $0.1620 | $0.1630 | 1,286,400 | |
| 2022-04-01 | B9S.SI | SGD | $0.1590 | $0.1570 | $0.1600 | $0.1580 | $0.1590 | 973,000 | |
| 2022-03-31 | B9S.SI | SGD | $0.1600 | $0.1570 | $0.1610 | $0.1570 | $0.1600 | 944,900 | |
| 2022-03-30 | B9S.SI | SGD | $0.1520 | $0.1510 | $0.1570 | $0.1530 | $0.1550 | 726,800 | |
| 2022-03-29 | B9S.SI | SGD | $0.1550 | $0.1490 | $0.1550 | $0.1520 | $0.1570 | 1,223,900 | |
| 2022-03-28 | B9S.SI | SGD | $0.1480 | $0.1430 | $0.1480 | $0.1470 | $0.1480 | 1,281,800 | |
| 2022-03-25 | B9S.SI | SGD | $0.1420 | $0.1400 | $0.1470 | $0.1420 | $0.1440 | 1,620,600 | |
| 2022-03-24 | B9S.SI | SGD | $0.1380 | $0.1380 | $0.1410 | $0.1390 | $0.1400 | 429,200 | |
| 2022-03-23 | B9S.SI | SGD | $0.1380 | $0.1360 | $0.1410 | $0.1370 | $0.1380 | 886,800 | |
| 2022-03-22 | B9S.SI | SGD | $0.1330 | $0.1330 | $0.1350 | $0.1330 | $0.1340 | 955,500 | |
| 2022-03-21 | B9S.SI | SGD | $0.1330 | $0.1290 | $0.1370 | $0.1330 | $0.1340 | 857,300 | |
| 2022-03-18 | B9S.SI | SGD | $0.1300 | $0.1250 | $0.1310 | $0.1280 | $0.1300 | 1,007,200 | |
| 2022-03-17 | B9S.SI | SGD | $0.1260 | $0.1210 | $0.1270 | $0.1240 | $0.1260 | 1,264,400 | |
| 2022-03-16 | B9S.SI | SGD | $0.1270 | $0.1180 | $0.1290 | $0.1260 | $0.1280 | 872,800 | |
| 2022-03-15 | B9S.SI | SGD | $0.1180 | $0.1170 | $0.1180 | $0.1170 | $0.1190 | 996,800 | |
| 2022-03-14 | B9S.SI | SGD | $0.1170 | $0.1150 | $0.1220 | $0.1160 | $0.1170 | 681,500 | |
| 2022-03-11 | B9S.SI | SGD | $0.1140 | $0.1110 | $0.1140 | $0.1130 | $0.1140 | 753,500 | |
| 2022-03-10 | B9S.SI | SGD | $0.1120 | $0.1120 | $0.1150 | $0.1120 | $0.1130 | 182,100 | |
| 2022-03-09 | B9S.SI | SGD | $0.1150 | $0.1030 | $0.1150 | $0.1150 | $0.1160 | 454,600 | |
| 2022-03-08 | B9S.SI | SGD | $0.1010 | $0.1010 | $0.1020 | $0.1010 | $0.1020 | 997,100 | |
| 2022-03-07 | B9S.SI | SGD | $0.1040 | $0.1010 | $0.1090 | $0.1030 | $0.1040 | 181,300 | |
| 2022-03-04 | B9S.SI | SGD | $0.1000 | $0.0990 | $0.1020 | $0.0990 | $0.1010 | 234,100 | |
| 2022-03-03 | B9S.SI | SGD | $0.1000 | $0.0950 | $0.1000 | $0.0960 | $0.1000 | 788,300 | |
| 2022-03-02 | B9S.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $0.0950 | 163,800 | |
| 2022-03-01 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0890 | $0.0880 | $0.0900 | 177,600 | |
| 2022-02-28 | B9S.SI | SGD | $0.0890 | $0.0890 | $0.0900 | $0.0890 | $0.0900 | 132,900 | |
| 2022-02-25 | B9S.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0890 | $0.0950 | 50,000 | |
| 2022-02-24 | B9S.SI | SGD | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $0.0900 | 7,500 | |
| 2022-02-23 | B9S.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0890 | $0.0900 | 0 | |
| 2022-02-22 | B9S.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0890 | $0.0950 | 16,400 | |
| 2022-02-21 | B9S.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0890 | $0.0900 | 0 | |
| 2022-02-18 | B9S.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0890 | $0.0900 | 0 | |
| 2022-02-17 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0890 | $0.0880 | $0.0900 | 62,500 | |
| 2022-02-16 | B9S.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0880 | $0.0900 | 0 | |
| 2022-02-15 | B9S.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0890 | $0.0950 | 16,900 | |
| 2022-02-14 | B9S.SI | SGD | $0.0890 | $0.0000 | $0.0000 | $0.0900 | $0.0950 | 0 | |
| 2022-02-11 | B9S.SI | SGD | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $0.0950 | 108,000 | |
| 2022-02-10 | B9S.SI | SGD | $0.0890 | $0.0000 | $0.0000 | $0.0880 | $0.0950 | 0 | |
| 2022-02-09 | B9S.SI | SGD | $0.0890 | $0.0890 | $0.0890 | $0.0880 | $0.0950 | 1,700 |