CosmoSteel Holdings Limited (SGX:B9S)
Singapore · Delayed Price · Currency is SGD 0.2450
0.00 (0.00%)
At close: Sep 19, 2025
CosmoSteel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 6,200 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22,500 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 232,900 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 300,100 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 382,200 |
| Jul 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 129,200 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 61,000 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,600 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 120,000 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 115,600 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500,000 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 99,900 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,100 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 150,500 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 626,000 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 374,500 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 48,000 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 32,500 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 62,500 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 72,000 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 43,500 |
| Jun 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 277,000 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 717,300 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 2,950,200 |
| Jun 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 513,300 |
| Jun 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50,000 |
| Jun 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 627,000 |
| Jun 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 455,600 |
| Jun 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 82,500 |
| Jun 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 638,700 |
| Jun 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,233,400 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 215,200 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 207,000 |
| Jun 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,708,500 |
| Jun 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 595,000 |
| Jun 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 145,000 |
| Jun 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 934,200 |
| Jun 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 575,400 |
| Jun 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 301,000 |
| Jun 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 337,900 |
| May 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 861,100 |
| May 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,045,000 |
| May 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 243,700 |
| May 27, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 369,900 |
| May 26, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 348,100 |
| May 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 641,800 |
| May 22, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 3,288,500 |
| May 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 1,281,700 |
| May 20, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 66.67% | 10,161,000 |
| May 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 576,400 |