CosmoSteel^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-27 | B9S.SI | SGD | $0.0920 | $0.0920 | $0.0950 | $0.0920 | $0.0950 | 100,700 | |
| 2020-11-26 | B9S.SI | SGD | $0.0950 | $0.0920 | $0.0950 | $0.0920 | $0.0950 | 557,500 | |
| 2020-11-25 | B9S.SI | SGD | $0.0900 | $0.0900 | $0.0910 | $0.0900 | $0.0920 | 40,000 | |
| 2020-11-24 | B9S.SI | SGD | $0.0900 | $0.0900 | $0.0900 | $0.0910 | $0.0940 | 30,000 | |
| 2020-11-23 | B9S.SI | SGD | $0.0930 | $0.0880 | $0.0930 | $0.0890 | $0.0930 | 598,900 | |
| 2020-11-20 | B9S.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0810 | $0.0860 | 0 | |
| 2020-11-19 | B9S.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0810 | $0.0860 | 0 | |
| 2020-11-18 | B9S.SI | SGD | $0.0850 | $0.0810 | $0.0850 | $0.0810 | $0.0850 | 37,500 | |
| 2020-11-17 | B9S.SI | SGD | $0.0900 | $0.0850 | $0.0900 | $0.0850 | $0.0880 | 900 | |
| 2020-11-16 | B9S.SI | SGD | $0.0840 | $0.0800 | $0.0840 | $0.0820 | $0.0860 | 104,200 | |
| 2020-11-13 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0810 | $0.0900 | 0 | |
| 2020-11-12 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0810 | $0.0850 | 0 | |
| 2020-11-11 | B9S.SI | SGD | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $0.0900 | 104,200 | |
| 2020-11-10 | B9S.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2020-11-09 | B9S.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2020-11-06 | B9S.SI | SGD | $0.0800 | $0.0800 | $0.0840 | $0.0800 | $0.0860 | 40,200 | |
| 2020-11-05 | B9S.SI | SGD | $0.0820 | $0.0800 | $0.0820 | $0.0800 | $0.0820 | 2,400 | |
| 2020-11-04 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0800 | $0.0820 | 0 | |
| 2020-11-03 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0800 | $0.0870 | 0 | |
| 2020-11-02 | B9S.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $0.0840 | 354,000 | |
| 2020-10-30 | B9S.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-10-29 | B9S.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-10-28 | B9S.SI | SGD | $0.0850 | $0.0850 | $0.0850 | $0.0820 | $0.0860 | 196,000 | |
| 2020-10-27 | B9S.SI | SGD | $0.0830 | $0.0830 | $0.0870 | $0.0830 | $0.0860 | 210,700 | |
| 2020-10-26 | B9S.SI | SGD | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $0.0870 | 9,300 | |
| 2020-10-23 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-10-22 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-10-21 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-10-20 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-10-19 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-10-16 | B9S.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $0.0870 | 200,000 | |
| 2020-10-15 | B9S.SI | SGD | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $0.0870 | 200,000 | |
| 2020-10-14 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2020-10-13 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2020-10-12 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2020-10-09 | B9S.SI | SGD | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $0.0870 | 10,000 | |
| 2020-10-08 | B9S.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-10-07 | B9S.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2020-10-06 | B9S.SI | SGD | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $0.0870 | 18,000 | |
| 2020-10-05 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0850 | $0.0870 | 0 | |
| 2020-10-02 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0850 | $0.0870 | 0 | |
| 2020-10-01 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0850 | $0.0870 | 0 | |
| 2020-09-30 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0850 | $0.0870 | 0 | |
| 2020-09-29 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0800 | $0.0870 | 0 | |
| 2020-09-28 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0800 | $0.0870 | 0 | |
| 2020-09-25 | B9S.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $0.0850 | 250,000 | |
| 2020-09-24 | B9S.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-09-23 | B9S.SI | SGD | $0.0850 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-09-22 | B9S.SI | SGD | $0.0850 | $0.0850 | $0.0850 | $0.0800 | $0.0850 | 149,000 | |
| 2020-09-21 | B9S.SI | SGD | $0.0850 | $0.0810 | $0.0850 | $0.0850 | $0.0870 | 51,000 |