CosmoSteel^
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | B9S.SI | SGD | $0.0700 | $0.0680 | $0.0710 | $0.0690 | $0.0700 | 535,900 | |
| 2020-04-22 | B9S.SI | SGD | $0.0700 | $0.0700 | $0.0700 | $0.0610 | $0.0680 | 50,000 | |
| 2020-04-21 | B9S.SI | SGD | $0.0700 | $0.0700 | $0.0710 | $0.0630 | $0.0700 | 250,000 | |
| 2020-04-20 | B9S.SI | SGD | $0.0730 | $0.0000 | $0.0000 | $0.0610 | $0.0720 | 0 | |
| 2020-04-17 | B9S.SI | SGD | $0.0730 | $0.0730 | $0.0730 | $0.0610 | $0.0730 | 50,000 | |
| 2020-04-16 | B9S.SI | SGD | $0.0640 | $0.0640 | $0.0660 | $0.0650 | $0.0730 | 24,100 | |
| 2020-04-15 | B9S.SI | SGD | $0.0750 | $0.0750 | $0.0770 | $0.0660 | $0.0750 | 200 | |
| 2020-04-14 | B9S.SI | SGD | $0.0780 | $0.0780 | $0.0790 | $0.0660 | $0.0780 | 100,100 | |
| 2020-04-13 | B9S.SI | SGD | $0.0790 | $0.0790 | $0.0790 | $0.0600 | $0.0790 | 200 | |
| 2020-04-09 | B9S.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0580 | $0.0790 | 0 | |
| 2020-04-08 | B9S.SI | SGD | $0.0800 | $0.0000 | $0.0000 | $0.0570 | $0.0800 | 0 | |
| 2020-04-07 | B9S.SI | SGD | $0.0800 | $0.0800 | $0.0800 | $0.0570 | $0.0800 | 9,100 | |
| 2020-04-06 | B9S.SI | SGD | $0.0810 | $0.0000 | $0.0000 | $0.0560 | $0.0800 | 0 | |
| 2020-04-03 | B9S.SI | SGD | $0.0810 | $0.0810 | $0.0810 | $0.0560 | $0.0810 | 33,000 | |
| 2020-04-02 | B9S.SI | SGD | $0.0820 | $0.0820 | $0.0820 | $0.0550 | $0.0820 | 53,000 | |
| 2020-04-01 | B9S.SI | SGD | $0.0850 | $0.0850 | $0.0900 | $0.0470 | $0.0840 | 3,185,300 | |
| 2020-03-31 | B9S.SI | SGD | $0.0900 | $0.0750 | $0.0900 | $0.0550 | $0.0850 | 7,500 | |
| 2020-03-30 | B9S.SI | SGD | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $0.0750 | 69,000 | |
| 2020-03-27 | B9S.SI | SGD | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $0.0750 | 121,500 | |
| 2020-03-26 | B9S.SI | SGD | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $0.0750 | 13,500 | |
| 2020-03-25 | B9S.SI | SGD | $0.0560 | $0.0560 | $0.0560 | $0.0570 | $0.0580 | 252,800 | |
| 2020-03-24 | B9S.SI | SGD | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $0.0570 | 20,000 | |
| 2020-03-23 | B9S.SI | SGD | $0.0570 | $0.0000 | $0.0000 | $0.0550 | $0.0600 | 0 | |
| 2020-03-20 | B9S.SI | SGD | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $0.0800 | 54,200 | |
| 2020-03-19 | B9S.SI | SGD | $0.0550 | $0.0550 | $0.0560 | $0.0550 | $0.0570 | 202,500 | |
| 2020-03-18 | B9S.SI | SGD | $0.0570 | $0.0560 | $0.0590 | $0.0570 | $0.0890 | 161,000 | |
| 2020-03-17 | B9S.SI | SGD | $0.0620 | $0.0620 | $0.0620 | $0.0600 | $0.0620 | 9,000 | |
| 2020-03-16 | B9S.SI | SGD | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $0.0750 | 63,000 | |
| 2020-03-13 | B9S.SI | SGD | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $0.0800 | 84,000 | |
| 2020-03-12 | B9S.SI | SGD | $0.0600 | $0.0000 | $0.0000 | $0.0600 | $0.0800 | 0 | |
| 2020-03-11 | B9S.SI | SGD | $0.0600 | $0.0000 | $0.0000 | $0.0610 | $0.0890 | 0 | |
| 2020-03-10 | B9S.SI | SGD | $0.0600 | $0.0600 | $0.0680 | $0.0620 | $0.0890 | 36,800 | |
| 2020-03-09 | B9S.SI | SGD | $0.0720 | $0.0000 | $0.0000 | $0.0660 | $0.0720 | 0 | |
| 2020-03-06 | B9S.SI | SGD | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $0.0800 | 50,000 | |
| 2020-03-05 | B9S.SI | SGD | $0.0710 | $0.0710 | $0.0750 | $0.0710 | $0.0900 | 86,600 | |
| 2020-03-04 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0720 | $0.0900 | 0 | |
| 2020-03-03 | B9S.SI | SGD | $0.0750 | $0.0000 | $0.0000 | $0.0710 | $0.0900 | 0 | |
| 2020-03-02 | B9S.SI | SGD | $0.0750 | $0.0750 | $0.0760 | $0.0750 | $0.0900 | 143,600 | |
| 2020-02-28 | B9S.SI | SGD | $0.0780 | $0.0780 | $0.0800 | $0.0780 | $0.0870 | 201,500 | |
| 2020-02-27 | B9S.SI | SGD | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $0.0870 | 30,500 | |
| 2020-02-26 | B9S.SI | SGD | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $0.0870 | 30,000 | |
| 2020-02-25 | B9S.SI | SGD | $0.0830 | $0.0000 | $0.0000 | $0.0800 | $0.0870 | 0 | |
| 2020-02-24 | B9S.SI | SGD | $0.0830 | $0.0000 | $0.0000 | $0.0800 | $0.0870 | 0 | |
| 2020-02-21 | B9S.SI | SGD | $0.0830 | $0.0000 | $0.0000 | $0.0800 | $0.0870 | 0 | |
| 2020-02-20 | B9S.SI | SGD | $0.0830 | $0.0830 | $0.0830 | $0.0850 | $0.0870 | 17,100 | |
| 2020-02-19 | B9S.SI | SGD | $0.0860 | $0.0000 | $0.0000 | $0.0850 | $0.0900 | 0 | |
| 2020-02-18 | B9S.SI | SGD | $0.0860 | $0.0000 | $0.0000 | $0.0820 | $0.0900 | 0 | |
| 2020-02-17 | B9S.SI | SGD | $0.0860 | $0.0860 | $0.0860 | $0.0800 | $0.0900 | 20,000 | |
| 2020-02-14 | B9S.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0860 | $0.0900 | 0 | |
| 2020-02-13 | B9S.SI | SGD | $0.0900 | $0.0000 | $0.0000 | $0.0860 | $0.0900 | 0 |