CosmoSteel^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | B9S.SI | SGD | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $0.2500 | 500,000 | |
| 2025-07-14 | B9S.SI | SGD | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $0.2500 | 99,900 | |
| 2025-07-11 | B9S.SI | SGD | $0.2450 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 100,100 | |
| 2025-07-10 | B9S.SI | SGD | $0.2450 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 150,500 | |
| 2025-07-09 | B9S.SI | SGD | $0.2500 | $0.0000 | $0.0000 | $0.2450 | $0.2500 | 0 | |
| 2025-07-08 | B9S.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 626,000 | |
| 2025-07-07 | B9S.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 374,500 | |
| 2025-07-04 | B9S.SI | SGD | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $0.2500 | 48,000 | |
| 2025-07-03 | B9S.SI | SGD | $0.2450 | $0.0000 | $0.0000 | $0.2450 | $0.2500 | 0 | |
| 2025-07-02 | B9S.SI | SGD | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $0.2500 | 32,500 | |
| 2025-07-01 | B9S.SI | SGD | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $0.2500 | 62,500 | |
| 2025-06-30 | B9S.SI | SGD | $0.2450 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 72,000 | |
| 2025-06-27 | B9S.SI | SGD | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $0.2500 | 43,500 | |
| 2025-06-26 | B9S.SI | SGD | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $0.2500 | 277,000 | |
| 2025-06-25 | B9S.SI | SGD | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $0.2500 | 717,300 | |
| 2025-06-24 | B9S.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 2,950,200 | |
| 2025-06-23 | B9S.SI | SGD | $0.2250 | $0.2200 | $0.2300 | $0.2250 | $0.2300 | 513,300 | |
| 2025-06-20 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $0.2250 | 50,000 | |
| 2025-06-19 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $0.2250 | 627,000 | |
| 2025-06-18 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $0.2250 | 455,600 | |
| 2025-06-17 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $0.2250 | 82,500 | |
| 2025-06-16 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $0.2250 | 638,700 | |
| 2025-06-13 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $0.2250 | 3,233,400 | |
| 2025-06-12 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $0.2250 | 215,200 | |
| 2025-06-11 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $0.2250 | 207,000 | |
| 2025-06-10 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 1,708,500 | |
| 2025-06-09 | B9S.SI | SGD | $0.2250 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 595,000 | |
| 2025-06-06 | B9S.SI | SGD | $0.2250 | $0.2250 | $0.2250 | $0.2200 | $0.2250 | 145,000 | |
| 2025-06-05 | B9S.SI | SGD | $0.2250 | $0.2250 | $0.2250 | $0.2250 | $0.2300 | 934,200 | |
| 2025-06-04 | B9S.SI | SGD | $0.2300 | $0.2200 | $0.2300 | $0.2250 | $0.2300 | 575,400 | |
| 2025-06-03 | B9S.SI | SGD | $0.2250 | $0.2250 | $0.2250 | $0.2250 | $0.2300 | 301,000 | |
| 2025-06-02 | B9S.SI | SGD | $0.2250 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 337,900 | |
| 2025-05-30 | B9S.SI | SGD | $0.2250 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 861,100 | |
| 2025-05-29 | B9S.SI | SGD | $0.2250 | $0.2200 | $0.2250 | $0.2250 | $0.2300 | 1,045,000 | |
| 2025-05-28 | B9S.SI | SGD | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $0.2250 | 243,700 | |
| 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 |