CosmoSteel^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | B9S.SI | SGD | $0.0750 | $0.0750 | $0.0750 | $0.0760 | $0.0850 | 4,900 | |
| 2020-09-17 | B9S.SI | SGD | $0.0750 | $0.0750 | $0.0850 | $0.0760 | $0.0870 | 30,000 | |
| 2020-09-16 | B9S.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $0.0870 | 49,200 | |
| 2020-09-15 | B9S.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $0.0870 | 60,000 | |
| 2020-09-14 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-09-11 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0800 | $0.0870 | 0 | |
| 2020-09-10 | B9S.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $0.0870 | 55,000 | |
| 2020-09-09 | B9S.SI | SGD | $0.0870 | $0.0870 | $0.0870 | $0.0820 | $0.0870 | 1,000 | |
| 2020-09-08 | B9S.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-09-07 | B9S.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2020-09-04 | B9S.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0780 | $0.0850 | 0 | |
| 2020-09-03 | B9S.SI | SGD | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $0.0850 | 52,400 | |
| 2020-09-02 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0750 | $0.0850 | 0 | |
| 2020-09-01 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0750 | $0.0870 | 0 | |
| 2020-08-31 | B9S.SI | SGD | $0.0810 | $0.0810 | $0.0810 | $0.0800 | $0.0830 | 200,000 | |
| 2020-08-28 | B9S.SI | SGD | $0.0800 | $0.0800 | $0.0810 | $0.0750 | $0.0830 | 390,000 | |
| 2020-08-27 | B9S.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $0.0850 | 199,500 | |
| 2020-08-26 | B9S.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0760 | $0.0830 | 0 | |
| 2020-08-25 | B9S.SI | SGD | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $0.0820 | 60,000 | |
| 2020-08-24 | B9S.SI | SGD | $0.0810 | $0.0810 | $0.0830 | $0.0810 | $0.0830 | 50,100 | |
| 2020-08-21 | B9S.SI | SGD | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $0.0870 | 250,000 | |
| 2020-08-20 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0810 | $0.0840 | 0 | |
| 2020-08-19 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0810 | $0.0830 | 0 | |
| 2020-08-18 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0810 | $0.0840 | 0 | |
| 2020-08-17 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2020-08-14 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2020-08-13 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2020-08-12 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2020-08-11 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0810 | $0.0870 | 0 | |
| 2020-08-07 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0660 | $0.0870 | 0 | |
| 2020-08-06 | B9S.SI | SGD | $0.0870 | $0.0000 | $0.0000 | $0.0640 | $0.0870 | 0 | |
| 2020-08-05 | B9S.SI | SGD | $0.0870 | $0.0800 | $0.0870 | $0.0800 | $0.0870 | 84,400 | |
| 2020-08-04 | B9S.SI | SGD | $0.0800 | $0.0800 | $0.0820 | $0.0800 | $0.0870 | 32,000 | |
| 2020-08-03 | B9S.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $0.0870 | 56,000 | |
| 2020-07-30 | B9S.SI | SGD | $0.0820 | $0.0000 | $0.0000 | $0.0820 | $0.0870 | 0 | |
| 2020-07-29 | B9S.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $0.0870 | 25,000 | |
| 2020-07-28 | B9S.SI | SGD | $0.0820 | $0.0820 | $0.0840 | $0.0820 | $0.0870 | 72,000 | |
| 2020-07-27 | B9S.SI | SGD | $0.0840 | $0.0840 | $0.0840 | $0.0810 | $0.0840 | 16,500 | |
| 2020-07-24 | B9S.SI | SGD | $0.0840 | $0.0000 | $0.0000 | $0.0810 | $0.0850 | 0 | |
| 2020-07-23 | B9S.SI | SGD | $0.0840 | $0.0810 | $0.0840 | $0.0800 | $0.0850 | 119,600 | |
| 2020-07-22 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0810 | $0.0880 | 0 | |
| 2020-07-21 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0810 | $0.0880 | 0 | |
| 2020-07-20 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0800 | $0.0880 | 0 | |
| 2020-07-17 | B9S.SI | SGD | $0.0810 | $0.0810 | $0.0810 | $0.0800 | $0.0840 | 3,600 | |
| 2020-07-16 | B9S.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0800 | $0.0810 | 0 | |
| 2020-07-15 | B9S.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0800 | $0.0870 | 0 | |
| 2020-07-14 | B9S.SI | SGD | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $0.0860 | 13,000 | |
| 2020-07-13 | B9S.SI | SGD | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $0.0850 | 2,500 | |
| 2020-07-09 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0780 | $0.0880 | 0 | |
| 2020-07-08 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0780 | $0.0850 | 0 |