CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | LCS.SI | SGD | $1.8820 | $1.8690 | $1.8820 | $1.8760 | $1.8860 | 36,131 | |
| 2025-04-30 | LCS.SI | SGD | $1.8590 | $1.8510 | $1.8590 | $1.8550 | $1.8650 | 7,074 | |
| 2025-04-29 | LCS.SI | SGD | $1.8630 | $1.8480 | $1.8630 | $1.8530 | $1.8630 | 11,832 | |
| 2025-04-28 | LCS.SI | SGD | $1.8560 | $1.8480 | $1.8560 | $1.8430 | $1.8520 | 36,443 | |
| 2025-04-25 | LCS.SI | SGD | $1.8400 | $1.8360 | $1.8470 | $1.8340 | $1.8440 | 28,666 | |
| 2025-04-24 | LCS.SI | SGD | $1.8310 | $1.8210 | $1.8310 | $1.8050 | $1.8140 | 26,753 | |
| 2025-04-23 | LCS.SI | SGD | $1.8160 | $1.8050 | $1.8170 | $1.8240 | $1.8340 | 15,866 | |
| 2025-04-22 | LCS.SI | SGD | $1.7740 | $1.7670 | $1.7740 | $0.0000 | $0.0000 | 9,271 | |
| 2025-04-21 | LCS.SI | SGD | $1.7730 | $1.7630 | $1.7730 | $1.7570 | $1.7660 | 21,864 | |
| 2025-04-17 | LCS.SI | SGD | $1.7630 | $1.7500 | $1.7730 | $1.7690 | $1.7780 | 3,682,395 | |
| 2025-04-16 | LCS.SI | SGD | $1.7660 | $1.7660 | $1.7730 | $1.7660 | $1.7760 | 12,478 | |
| 2025-04-15 | LCS.SI | SGD | $1.7740 | $1.7670 | $1.7860 | $1.4670 | $0.0000 | 2,104,729 | |
| 2025-04-14 | LCS.SI | SGD | $1.7800 | $1.7690 | $1.7800 | $1.7640 | $1.7730 | 64,517 | |
| 2025-04-11 | LCS.SI | SGD | $1.7330 | $1.7160 | $1.7330 | $1.7110 | $1.7210 | 21,229 | |
| 2025-04-10 | LCS.SI | SGD | $1.7900 | $1.7700 | $1.7930 | $1.7500 | $1.7590 | 43,013 | |
| 2025-04-09 | LCS.SI | SGD | $1.6830 | $1.6600 | $1.7010 | $1.6850 | $1.6940 | 505,754 | |
| 2025-04-08 | LCS.SI | SGD | $1.7060 | $1.7060 | $1.7190 | $1.6990 | $1.7080 | 149,831 | |
| 2025-04-07 | LCS.SI | SGD | $1.6400 | $1.6300 | $1.6940 | $1.6420 | $1.6510 | 204,044 | |
| 2025-04-04 | LCS.SI | SGD | $1.7900 | $1.7900 | $1.8110 | $1.7890 | $1.7980 | 68,088 | |
| 2025-04-03 | LCS.SI | SGD | $1.8520 | $1.8430 | $1.8580 | $1.8470 | $1.8560 | 32,393 | |
| 2025-04-02 | LCS.SI | SGD | $1.8920 | $1.8820 | $1.8920 | $1.8810 | $1.8910 | 42,705 | |
| 2025-04-01 | LCS.SI | SGD | $1.8940 | $1.8810 | $1.8940 | $1.8840 | $1.8930 | 107,415 | |
| 2025-03-28 | LCS.SI | SGD | $1.9250 | $1.9200 | $1.9250 | $1.9110 | $1.9200 | 108,825 | |
| 2025-03-27 | LCS.SI | SGD | $1.9400 | $1.9300 | $1.9400 | $1.9330 | $1.9430 | 21,164 | |
| 2025-03-26 | LCS.SI | SGD | $1.9480 | $1.9370 | $1.9480 | $1.9200 | $0.0000 | 22,761 | |
| 2025-03-25 | LCS.SI | SGD | $1.9460 | $1.9430 | $1.9490 | $1.9330 | $1.9430 | 48,715 | |
| 2025-03-24 | LCS.SI | SGD | $1.9450 | $1.9380 | $1.9450 | $1.9450 | $1.9540 | 58,063 | |
| 2025-03-21 | LCS.SI | SGD | $1.9400 | $1.9400 | $1.9580 | $0.0000 | $0.0000 | 45,757 | |
| 2025-03-20 | LCS.SI | SGD | $1.9620 | $1.9540 | $1.9620 | $1.9450 | $1.9540 | 67,112 | |
| 2025-03-19 | LCS.SI | SGD | $1.9570 | $1.9500 | $1.9600 | $1.9400 | $0.0000 | 24,760 | |
| 2025-03-18 | LCS.SI | SGD | $1.9530 | $1.9470 | $1.9550 | $0.0000 | $0.0000 | 54,988 | |
| 2025-03-17 | LCS.SI | SGD | $1.9370 | $1.9270 | $1.9370 | $1.9260 | $1.9350 | 63,999 | |
| 2025-03-14 | LCS.SI | SGD | $1.9130 | $1.8970 | $1.9130 | $1.9080 | $1.9170 | 21,223 | |
| 2025-03-13 | LCS.SI | SGD | $1.9090 | $1.9020 | $1.9090 | $1.8910 | $1.9000 | 30,392 | |
| 2025-03-12 | LCS.SI | SGD | $1.9050 | $1.8910 | $1.9050 | $1.7500 | $0.0000 | 61,317 | |
| 2025-03-11 | LCS.SI | SGD | $1.8850 | $1.8670 | $1.8960 | $1.8970 | $1.9060 | 62,656 | |
| 2025-03-10 | LCS.SI | SGD | $1.9320 | $1.9210 | $1.9320 | $1.9030 | $1.9130 | 101,181 | |
| 2025-03-07 | LCS.SI | SGD | $1.9370 | $1.9300 | $1.9390 | $1.9240 | $1.9340 | 38,291 | |
| 2025-03-06 | LCS.SI | SGD | $1.9510 | $1.9400 | $1.9510 | $1.9430 | $1.9530 | 53,656 | |
| 2025-03-05 | LCS.SI | SGD | $1.9190 | $1.9120 | $1.9190 | $1.9200 | $1.9300 | 27,567 | |
| 2025-03-04 | LCS.SI | SGD | $1.9130 | $1.8970 | $1.9130 | $1.9070 | $0.0000 | 35,434 | |
| 2025-03-03 | LCS.SI | SGD | $1.9300 | $1.9190 | $1.9360 | $1.9230 | $1.9330 | 106,246 | |
| 2025-02-28 | LCS.SI | SGD | $1.9260 | $1.9180 | $1.9260 | $1.9050 | $1.9150 | 51,491 | |
| 2025-02-27 | LCS.SI | SGD | $1.9620 | $1.9570 | $1.9620 | $1.9490 | $1.9600 | 39,569 | |
| 2025-02-26 | LCS.SI | SGD | $1.9450 | $1.9310 | $1.9450 | $1.9520 | $1.9620 | 42,998 | |
| 2025-02-25 | LCS.SI | SGD | $1.9440 | $1.9350 | $1.9590 | $1.9400 | $1.9430 | 57,463 | |
| 2025-02-24 | LCS.SI | SGD | $1.9590 | $1.9430 | $1.9590 | $1.9490 | $1.9590 | 88,559 | |
| 2025-02-21 | LCS.SI | SGD | $1.9590 | $1.9460 | $1.9590 | $1.9640 | $1.9740 | 36,143 | |
| 2025-02-20 | LCS.SI | SGD | $1.9440 | $1.9440 | $1.9440 | $1.9460 | $1.9560 | 110,986 | |
| 2025-02-19 | LCS.SI | SGD | $1.9670 | $1.9570 | $1.9670 | $1.9670 | $0.0000 | 33,151 |