CosmoSteel^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-22 | B9S.SI | SGD | $0.0980 | $0.0960 | $0.1000 | $0.0980 | $0.1000 | 378,200 | |
| 2021-04-21 | B9S.SI | SGD | $0.1000 | $0.0900 | $0.1010 | $0.0950 | $0.1000 | 849,600 | |
| 2021-04-20 | B9S.SI | SGD | $0.1010 | $0.0930 | $0.1010 | $0.1010 | $0.1020 | 5,599,000 | |
| 2021-04-19 | B9S.SI | SGD | $0.0900 | $0.0880 | $0.0900 | $0.0900 | $0.0930 | 45,500 | |
| 2021-04-16 | B9S.SI | SGD | $0.0890 | $0.0890 | $0.0890 | $0.0880 | $0.0900 | 90,000 | |
| 2021-04-15 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $0.0900 | 61,800 | |
| 2021-04-14 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0880 | $0.0940 | 0 | |
| 2021-04-13 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0880 | $0.0940 | 0 | |
| 2021-04-12 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0890 | $0.0940 | 0 | |
| 2021-04-09 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0880 | $0.0940 | 0 | |
| 2021-04-08 | B9S.SI | SGD | $0.0870 | $0.0870 | $0.0870 | $0.0880 | $0.0900 | 25,000 | |
| 2021-04-07 | B9S.SI | SGD | $0.0870 | $0.0870 | $0.0870 | $0.0880 | $0.0940 | 50,000 | |
| 2021-04-06 | B9S.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0880 | $0.0940 | 0 | |
| 2021-04-05 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $0.0940 | 30,000 | |
| 2021-04-01 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0880 | $0.0940 | 0 | |
| 2021-03-31 | B9S.SI | SGD | $0.0870 | $0.0870 | $0.0880 | $0.0870 | $0.0920 | 101,800 | |
| 2021-03-30 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0880 | $0.0870 | $0.0940 | 525,000 | |
| 2021-03-29 | B9S.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0880 | $0.0940 | 0 | |
| 2021-03-26 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $0.0940 | 262,500 | |
| 2021-03-25 | B9S.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0880 | $0.0930 | 0 | |
| 2021-03-24 | B9S.SI | SGD | $0.0920 | $0.0920 | $0.0920 | $0.0870 | $0.0920 | 1,000 | |
| 2021-03-23 | B9S.SI | SGD | $0.0930 | $0.0000 | $0.0000 | $0.0880 | $0.0920 | 0 | |
| 2021-03-22 | B9S.SI | SGD | $0.0930 | $0.0930 | $0.0930 | $0.0880 | $0.0920 | 19,100 | |
| 2021-03-19 | B9S.SI | SGD | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $0.0920 | 200 | |
| 2021-03-18 | B9S.SI | SGD | $0.0900 | $0.0870 | $0.0900 | $0.0880 | $0.0920 | 400,000 | |
| 2021-03-17 | B9S.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $0.0920 | 139,700 | |
| 2021-03-16 | B9S.SI | SGD | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $0.0900 | 239,400 | |
| 2021-03-15 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0880 | $0.0870 | $0.0880 | 50,000 | |
| 2021-03-12 | B9S.SI | SGD | $0.0870 | $0.0870 | $0.0890 | $0.0880 | $0.0900 | 35,000 | |
| 2021-03-11 | B9S.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0880 | $0.0900 | 0 | |
| 2021-03-10 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $0.0900 | 700 | |
| 2021-03-09 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $0.0900 | 20,000 | |
| 2021-03-08 | B9S.SI | SGD | $0.0930 | $0.0000 | $0.0000 | $0.0900 | $0.0930 | 0 | |
| 2021-03-05 | B9S.SI | SGD | $0.0930 | $0.0000 | $0.0000 | $0.0880 | $0.0930 | 0 | |
| 2021-03-04 | B9S.SI | SGD | $0.0930 | $0.0000 | $0.0000 | $0.0880 | $0.0930 | 0 | |
| 2021-03-03 | B9S.SI | SGD | $0.0930 | $0.0000 | $0.0000 | $0.0880 | $0.0930 | 0 | |
| 2021-03-02 | B9S.SI | SGD | $0.0930 | $0.0930 | $0.0930 | $0.0880 | $0.0930 | 5,100 | |
| 2021-03-01 | B9S.SI | SGD | $0.0870 | $0.0870 | $0.0870 | $0.0880 | $0.0920 | 20,000 | |
| 2021-02-26 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0880 | $0.0870 | $0.0930 | 11,800 | |
| 2021-02-25 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $0.0920 | 20,000 | |
| 2021-02-24 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0930 | $0.0880 | $0.0930 | 62,700 | |
| 2021-02-23 | B9S.SI | SGD | $0.0940 | $0.0940 | $0.0940 | $0.0910 | $0.0930 | 114,400 | |
| 2021-02-22 | B9S.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $0.0930 | 100,000 | |
| 2021-02-19 | B9S.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0860 | $0.0920 | 0 | |
| 2021-02-18 | B9S.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0860 | $0.0920 | 0 | |
| 2021-02-17 | B9S.SI | SGD | $0.0920 | $0.0900 | $0.0920 | $0.0860 | $0.0920 | 154,000 | |
| 2021-02-16 | B9S.SI | SGD | $0.0860 | $0.0860 | $0.0870 | $0.0860 | $0.0920 | 60,000 | |
| 2021-02-15 | B9S.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0880 | $0.0920 | 0 | |
| 2021-02-11 | B9S.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0860 | $0.0940 | 0 | |
| 2021-02-10 | B9S.SI | SGD | $0.0920 | $0.0000 | $0.0000 | $0.0870 | $0.0940 | 0 |