CosmoSteel^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-26 | B9S.SI | SGD | $0.0950 | $0.0950 | $0.0970 | $0.0950 | $0.0980 | 101,500 | |
| 2021-07-23 | B9S.SI | SGD | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $0.1000 | 1,500 | |
| 2021-07-22 | B9S.SI | SGD | $0.0980 | $0.0000 | $0.0000 | $0.0940 | $0.0980 | 0 | |
| 2021-07-21 | B9S.SI | SGD | $0.0980 | $0.0000 | $0.0000 | $0.0930 | $0.0980 | 0 | |
| 2021-07-19 | B9S.SI | SGD | $0.0980 | $0.0980 | $0.0980 | $0.0950 | $0.0980 | 7,000 | |
| 2021-07-16 | B9S.SI | SGD | $0.0960 | $0.0960 | $0.0980 | $0.0940 | $0.0990 | 71,600 | |
| 2021-07-15 | B9S.SI | SGD | $0.0960 | $0.0960 | $0.0990 | $0.0960 | $0.0990 | 219,000 | |
| 2021-07-14 | B9S.SI | SGD | $0.0990 | $0.0930 | $0.1000 | $0.0970 | $0.1000 | 617,500 | |
| 2021-07-13 | B9S.SI | SGD | $0.0970 | $0.0000 | $0.0000 | $0.0950 | $0.0990 | 0 | |
| 2021-07-12 | B9S.SI | SGD | $0.0970 | $0.0970 | $0.1000 | $0.0950 | $0.0980 | 354,600 | |
| 2021-07-09 | B9S.SI | SGD | $0.0970 | $0.0000 | $0.0000 | $0.0950 | $0.0970 | 0 | |
| 2021-07-08 | B9S.SI | SGD | $0.0970 | $0.0940 | $0.0970 | $0.0940 | $0.0970 | 200,800 | |
| 2021-07-07 | B9S.SI | SGD | $0.0940 | $0.0930 | $0.0940 | $0.0930 | $0.0950 | 250,100 | |
| 2021-07-06 | B9S.SI | SGD | $0.0950 | $0.0950 | $0.0970 | $0.0950 | $0.0960 | 141,400 | |
| 2021-07-05 | B9S.SI | SGD | $0.0960 | $0.0000 | $0.0000 | $0.0960 | $0.0970 | 0 | |
| 2021-07-02 | B9S.SI | SGD | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $0.0970 | 12,500 | |
| 2021-07-01 | B9S.SI | SGD | $0.0960 | $0.0000 | $0.0000 | $0.0930 | $0.0960 | 0 | |
| 2021-06-30 | B9S.SI | SGD | $0.0960 | $0.0950 | $0.0970 | $0.0960 | $0.0970 | 161,400 | |
| 2021-06-29 | B9S.SI | SGD | $0.0960 | $0.0930 | $0.0960 | $0.0930 | $0.0960 | 49,600 | |
| 2021-06-28 | B9S.SI | SGD | $0.0960 | $0.0000 | $0.0000 | $0.0930 | $0.0950 | 0 | |
| 2021-06-25 | B9S.SI | SGD | $0.0960 | $0.0000 | $0.0000 | $0.0940 | $0.0960 | 0 | |
| 2021-06-24 | B9S.SI | SGD | $0.0960 | $0.0000 | $0.0000 | $0.0940 | $0.0970 | 0 | |
| 2021-06-23 | B9S.SI | SGD | $0.0960 | $0.0940 | $0.0960 | $0.0950 | $0.0960 | 200 | |
| 2021-06-22 | B9S.SI | SGD | $0.0940 | $0.0940 | $0.0940 | $0.0960 | $0.0970 | 33,000 | |
| 2021-06-21 | B9S.SI | SGD | $0.0970 | $0.0970 | $0.0970 | $0.0950 | $0.0970 | 10,900 | |
| 2021-06-18 | B9S.SI | SGD | $0.0970 | $0.0960 | $0.0970 | $0.0970 | $0.0980 | 178,600 | |
| 2021-06-17 | B9S.SI | SGD | $0.0970 | $0.0970 | $0.0980 | $0.0970 | $0.0980 | 104,000 | |
| 2021-06-16 | B9S.SI | SGD | $0.0970 | $0.0960 | $0.0970 | $0.0960 | $0.0980 | 283,000 | |
| 2021-06-15 | B9S.SI | SGD | $0.0960 | $0.0960 | $0.0960 | $0.0950 | $0.0970 | 71,000 | |
| 2021-06-14 | B9S.SI | SGD | $0.0960 | $0.0960 | $0.0960 | $0.0950 | $0.0970 | 163,900 | |
| 2021-06-11 | B9S.SI | SGD | $0.0960 | $0.0000 | $0.0000 | $0.0940 | $0.0960 | 0 | |
| 2021-06-10 | B9S.SI | SGD | $0.0960 | $0.0960 | $0.0960 | $0.0940 | $0.0960 | 270,500 | |
| 2021-06-09 | B9S.SI | SGD | $0.0960 | $0.0950 | $0.0960 | $0.0940 | $0.0960 | 127,900 | |
| 2021-06-08 | B9S.SI | SGD | $0.0960 | $0.0930 | $0.0960 | $0.0940 | $0.0960 | 88,200 | |
| 2021-06-07 | B9S.SI | SGD | $0.0950 | $0.0930 | $0.0950 | $0.0950 | $0.0960 | 459,300 | |
| 2021-06-04 | B9S.SI | SGD | $0.0950 | $0.0940 | $0.0960 | $0.0950 | $0.0960 | 381,600 | |
| 2021-06-03 | B9S.SI | SGD | $0.0930 | $0.0920 | $0.0940 | $0.0930 | $0.0950 | 584,000 | |
| 2021-06-02 | B9S.SI | SGD | $0.0950 | $0.0950 | $0.0950 | $0.0940 | $0.0960 | 41,700 | |
| 2021-06-01 | B9S.SI | SGD | $0.0950 | $0.0950 | $0.0950 | $0.0940 | $0.0960 | 39,900 | |
| 2021-05-31 | B9S.SI | SGD | $0.0930 | $0.0000 | $0.0000 | $0.0950 | $0.0960 | 0 | |
| 2021-05-28 | B9S.SI | SGD | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $0.0960 | 206,900 | |
| 2021-05-27 | B9S.SI | SGD | $0.0960 | $0.0930 | $0.0980 | $0.0940 | $0.0960 | 541,700 | |
| 2021-05-25 | B9S.SI | SGD | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $0.0970 | 212,300 | |
| 2021-05-24 | B9S.SI | SGD | $0.0940 | $0.0920 | $0.0980 | $0.0940 | $0.0980 | 595,800 | |
| 2021-05-21 | B9S.SI | SGD | $0.0950 | $0.0950 | $0.0950 | $0.0920 | $0.0970 | 100,000 | |
| 2021-05-20 | B9S.SI | SGD | $0.0960 | $0.0000 | $0.0000 | $0.0920 | $0.0980 | 0 | |
| 2021-05-19 | B9S.SI | SGD | $0.0960 | $0.0960 | $0.0960 | $0.0930 | $0.0970 | 20,000 | |
| 2021-05-18 | B9S.SI | SGD | $0.0930 | $0.0000 | $0.0000 | $0.0930 | $0.0980 | 0 | |
| 2021-05-17 | B9S.SI | SGD | $0.0930 | $0.0930 | $0.0970 | $0.0930 | $0.0960 | 118,400 | |
| 2021-05-14 | B9S.SI | SGD | $0.0960 | $0.0920 | $0.0960 | $0.0930 | $0.0960 | 543,700 |