CosmoSteel^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-07 | B9S.SI | SGD | $0.0810 | $0.0810 | $0.0810 | $0.0770 | $0.0840 | 249,900 | |
| 2020-07-06 | B9S.SI | SGD | $0.0840 | $0.0810 | $0.0840 | $0.0800 | $0.0840 | 189,100 | |
| 2020-07-03 | B9S.SI | SGD | $0.0880 | $0.0000 | $0.0000 | $0.0770 | $0.0850 | 0 | |
| 2020-07-02 | B9S.SI | SGD | $0.0880 | $0.0800 | $0.0880 | $0.0780 | $0.0880 | 130,000 | |
| 2020-07-01 | B9S.SI | SGD | $0.0840 | $0.0750 | $0.0870 | $0.0750 | $0.0840 | 121,400 | |
| 2020-06-30 | B9S.SI | SGD | $0.0880 | $0.0880 | $0.0880 | $0.0750 | $0.0880 | 74,200 | |
| 2020-06-29 | B9S.SI | SGD | $0.0880 | $0.0750 | $0.0890 | $0.0750 | $0.0890 | 193,500 | |
| 2020-06-26 | B9S.SI | SGD | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $0.0880 | 6,200 | |
| 2020-06-25 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0750 | $0.0890 | 0 | |
| 2020-06-24 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0750 | $0.0890 | 0 | |
| 2020-06-23 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0750 | $0.0890 | 0 | |
| 2020-06-22 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0750 | $0.0890 | 0 | |
| 2020-06-19 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0750 | $0.0890 | 0 | |
| 2020-06-18 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0750 | $0.0890 | 0 | |
| 2020-06-17 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0750 | $0.0890 | 0 | |
| 2020-06-16 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0750 | $0.0840 | 0 | |
| 2020-06-15 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0740 | $0.0890 | 0 | |
| 2020-06-12 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0740 | $0.0890 | 0 | |
| 2020-06-11 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0740 | $0.0890 | 0 | |
| 2020-06-10 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0740 | $0.0850 | 0 | |
| 2020-06-09 | B9S.SI | SGD | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $0.0760 | 140,000 | |
| 2020-06-08 | B9S.SI | SGD | $0.0770 | $0.0770 | $0.0770 | $0.0740 | $0.0770 | 39,700 | |
| 2020-06-05 | B9S.SI | SGD | $0.0740 | $0.0000 | $0.0000 | $0.0740 | $0.0770 | 0 | |
| 2020-06-04 | B9S.SI | SGD | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $0.0760 | 78,700 | |
| 2020-06-03 | B9S.SI | SGD | $0.0760 | $0.0740 | $0.0760 | $0.0740 | $0.0760 | 280,500 | |
| 2020-06-02 | B9S.SI | SGD | $0.0730 | $0.0000 | $0.0000 | $0.0740 | $0.0750 | 0 | |
| 2020-06-01 | B9S.SI | SGD | $0.0730 | $0.0000 | $0.0000 | $0.0730 | $0.0750 | 0 | |
| 2020-05-29 | B9S.SI | SGD | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $0.0750 | 7,000 | |
| 2020-05-28 | B9S.SI | SGD | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $0.0740 | 1,400 | |
| 2020-05-27 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0730 | $0.0750 | 0 | |
| 2020-05-26 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0730 | $0.0760 | 0 | |
| 2020-05-22 | B9S.SI | SGD | $0.0750 | $0.0750 | $0.0750 | $0.0660 | $0.0760 | 150,000 | |
| 2020-05-21 | B9S.SI | SGD | $0.0730 | $0.0000 | $0.0000 | $0.0730 | $0.0760 | 0 | |
| 2020-05-20 | B9S.SI | SGD | $0.0730 | $0.0730 | $0.0740 | $0.0730 | $0.0760 | 187,000 | |
| 2020-05-19 | B9S.SI | SGD | $0.0760 | $0.0000 | $0.0000 | $0.0730 | $0.0760 | 0 | |
| 2020-05-18 | B9S.SI | SGD | $0.0760 | $0.0760 | $0.0760 | $0.0680 | $0.0750 | 53,000 | |
| 2020-05-15 | B9S.SI | SGD | $0.0740 | $0.0740 | $0.0750 | $0.0740 | $0.0750 | 258,000 | |
| 2020-05-14 | B9S.SI | SGD | $0.0700 | $0.0000 | $0.0000 | $0.0710 | $0.0740 | 0 | |
| 2020-05-13 | B9S.SI | SGD | $0.0700 | $0.0700 | $0.0720 | $0.0700 | $0.0730 | 132,000 | |
| 2020-05-12 | B9S.SI | SGD | $0.0690 | $0.0630 | $0.0690 | $0.0670 | $0.0700 | 131,500 | |
| 2020-05-11 | B9S.SI | SGD | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $0.0690 | 100 | |
| 2020-05-08 | B9S.SI | SGD | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $0.0690 | 400 | |
| 2020-05-06 | B9S.SI | SGD | $0.0620 | $0.0000 | $0.0000 | $0.0620 | $0.0750 | 0 | |
| 2020-05-05 | B9S.SI | SGD | $0.0620 | $0.0000 | $0.0000 | $0.0620 | $0.0720 | 0 | |
| 2020-05-04 | B9S.SI | SGD | $0.0620 | $0.0000 | $0.0000 | $0.0620 | $0.0750 | 0 | |
| 2020-04-30 | B9S.SI | SGD | $0.0620 | $0.0000 | $0.0000 | $0.0630 | $0.0700 | 0 | |
| 2020-04-29 | B9S.SI | SGD | $0.0620 | $0.0610 | $0.0680 | $0.0620 | $0.0720 | 42,200 | |
| 2020-04-28 | B9S.SI | SGD | $0.0610 | $0.0000 | $0.0000 | $0.0610 | $0.0700 | 0 | |
| 2020-04-27 | B9S.SI | SGD | $0.0610 | $0.0610 | $0.0630 | $0.0620 | $0.0720 | 15,800 | |
| 2020-04-24 | B9S.SI | SGD | $0.0700 | $0.0000 | $0.0000 | $0.0650 | $0.0700 | 0 |