CosmoSteel^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | B9S.SI | SGD | $0.2250 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 369,900 | |
| 2025-05-26 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 348,100 | |
| 2025-05-23 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 641,800 | |
| 2025-05-22 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 3,288,500 | |
| 2025-05-21 | B9S.SI | SGD | $0.2300 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 1,281,700 | |
| 2025-05-20 | B9S.SI | SGD | $0.2250 | $0.2050 | $0.2250 | $0.2250 | $0.2300 | 10,161,000 | |
| 2025-05-19 | B9S.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1960 | $0.1360 | 0 | |
| 2025-05-16 | B9S.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1950 | $0.1360 | 0 | |
| 2025-05-15 | B9S.SI | SGD | $0.1350 | $0.0000 | $0.0000 | $0.1360 | $0.1360 | 0 | |
| 2025-05-14 | B9S.SI | SGD | $0.1350 | $0.1310 | $0.1350 | $0.1300 | $0.1380 | 576,400 | |
| 2025-05-13 | B9S.SI | SGD | $0.1300 | $0.1270 | $0.1300 | $0.1280 | $0.1310 | 702,000 | |
| 2025-05-09 | B9S.SI | SGD | $0.1260 | $0.1250 | $0.1270 | $0.1260 | $0.1270 | 186,000 | |
| 2025-05-08 | B9S.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1130 | $0.1270 | 0 | |
| 2025-05-07 | B9S.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1110 | $0.1260 | 0 | |
| 2025-05-06 | B9S.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1050 | $0.1270 | 0 | |
| 2025-05-05 | B9S.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1050 | $0.1270 | 0 | |
| 2025-05-02 | B9S.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1110 | $0.1260 | 0 | |
| 2025-04-30 | B9S.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1110 | $0.1250 | 0 | |
| 2025-04-29 | B9S.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1250 | $0.1270 | 0 | |
| 2025-04-28 | B9S.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1100 | $0.1270 | 0 | |
| 2025-04-25 | B9S.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1230 | $0.1260 | 0 | |
| 2025-04-24 | B9S.SI | SGD | $0.1260 | $0.0000 | $0.0000 | $0.1240 | $0.1260 | 0 | |
| 2025-04-23 | B9S.SI | SGD | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $0.1270 | 187,600 | |
| 2025-04-22 | B9S.SI | SGD | $0.1280 | $0.1220 | $0.1280 | $0.1240 | $0.1280 | 614,400 | |
| 2025-04-21 | B9S.SI | SGD | $0.1220 | $0.1220 | $0.1230 | $0.1220 | $0.1280 | 365,100 | |
| 2025-04-17 | B9S.SI | SGD | $0.1250 | $0.1220 | $0.1250 | $0.1220 | $0.1270 | 153,300 | |
| 2025-04-16 | B9S.SI | SGD | $0.1210 | $0.0000 | $0.0000 | $0.1220 | $0.1280 | 0 | |
| 2025-04-15 | B9S.SI | SGD | $0.1210 | $0.1210 | $0.1220 | $0.1210 | $0.1220 | 309,800 | |
| 2025-04-14 | B9S.SI | SGD | $0.1220 | $0.1210 | $0.1250 | $0.1220 | $0.1250 | 100,300 | |
| 2025-04-11 | B9S.SI | SGD | $0.1250 | $0.1250 | $0.1250 | $0.1030 | $0.1250 | 235,000 | |
| 2025-04-10 | B9S.SI | SGD | $0.1020 | $0.0000 | $0.0000 | $0.1020 | $0.1250 | 0 | |
| 2025-04-09 | B9S.SI | SGD | $0.1020 | $0.0000 | $0.0000 | $0.1020 | $0.1250 | 0 | |
| 2025-04-08 | B9S.SI | SGD | $0.1020 | $0.1020 | $0.1020 | $0.1050 | $0.1250 | 15,000 | |
| 2025-04-07 | B9S.SI | SGD | $0.1000 | $0.1000 | $0.1210 | $0.1010 | $0.1270 | 479,700 | |
| 2025-04-04 | B9S.SI | SGD | $0.1230 | $0.0000 | $0.0000 | $0.1230 | $0.1270 | 0 | |
| 2025-04-03 | B9S.SI | SGD | $0.1230 | $0.0000 | $0.0000 | $0.1210 | $0.1270 | 0 | |
| 2025-04-02 | B9S.SI | SGD | $0.1230 | $0.1200 | $0.1240 | $0.1230 | $0.1250 | 120,300 | |
| 2025-04-01 | B9S.SI | SGD | $0.1250 | $0.1250 | $0.1280 | $0.1250 | $0.1270 | 325,200 | |
| 2025-03-28 | B9S.SI | SGD | $0.1250 | $0.1250 | $0.1250 | $0.1240 | $0.1250 | 176,600 | |
| 2025-03-27 | B9S.SI | SGD | $0.1250 | $0.1250 | $0.1250 | $0.1240 | $0.1250 | 36,200 | |
| 2025-03-26 | B9S.SI | SGD | $0.1250 | $0.0000 | $0.0000 | $0.1210 | $0.1280 | 0 | |
| 2025-03-25 | B9S.SI | SGD | $0.1250 | $0.0000 | $0.0000 | $0.1200 | $0.1270 | 0 | |
| 2025-03-24 | B9S.SI | SGD | $0.1250 | $0.1250 | $0.1250 | $0.1210 | $0.1250 | 55,000 | |
| 2025-03-21 | B9S.SI | SGD | $0.1250 | $0.1250 | $0.1250 | $0.1200 | $0.1280 | 52,100 | |
| 2025-03-20 | B9S.SI | SGD | $0.1250 | $0.0000 | $0.0000 | $0.1200 | $0.1280 | 0 | |
| 2025-03-19 | B9S.SI | SGD | $0.1250 | $0.0000 | $0.0000 | $0.1200 | $0.1220 | 0 | |
| 2025-03-18 | B9S.SI | SGD | $0.1250 | $0.1240 | $0.1250 | $0.1250 | $0.1280 | 102,500 | |
| 2025-03-17 | B9S.SI | SGD | $0.1230 | $0.1200 | $0.1230 | $0.1230 | $0.1250 | 42,700 | |
| 2025-03-14 | B9S.SI | SGD | $0.1210 | $0.1210 | $0.1210 | $0.1200 | $0.1230 | 13,100 | |
| 2025-03-13 | B9S.SI | SGD | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $0.1220 | 13,000 |