CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-18 | LCS.SI | SGD | $1.9790 | $1.9640 | $1.9790 | $1.9700 | $1.9800 | 44,782 | |
| 2025-02-17 | LCS.SI | SGD | $1.9640 | $1.9500 | $1.9640 | $1.9580 | $1.9680 | 86,015 | |
| 2025-02-14 | LCS.SI | SGD | $1.9390 | $1.9330 | $1.9440 | $1.9420 | $1.9500 | 194,533 | |
| 2025-02-13 | LCS.SI | SGD | $1.9440 | $1.9320 | $1.9440 | $1.9240 | $1.9340 | 47,227 | |
| 2025-02-12 | LCS.SI | SGD | $1.9280 | $1.9190 | $1.9280 | $1.9270 | $1.9370 | 39,432 | |
| 2025-02-11 | LCS.SI | SGD | $1.9330 | $1.9330 | $1.9370 | $1.9200 | $1.9300 | 21,491 | |
| 2025-02-10 | LCS.SI | SGD | $1.9320 | $1.9260 | $1.9320 | $1.9250 | $1.9360 | 62,661 | |
| 2025-02-07 | LCS.SI | SGD | $1.9290 | $1.9150 | $1.9290 | $1.9290 | $0.0000 | 45,998 | |
| 2025-02-06 | LCS.SI | SGD | $1.9200 | $1.9140 | $1.9200 | $1.9200 | $1.9280 | 17,438 | |
| 2025-02-05 | LCS.SI | SGD | $1.9080 | $1.9020 | $1.9080 | $1.9000 | $1.9110 | 20,017 | |
| 2025-02-04 | LCS.SI | SGD | $1.9110 | $1.8950 | $1.9110 | $1.8900 | $1.9000 | 46,482 | |
| 2025-02-03 | LCS.SI | SGD | $1.8800 | $1.8740 | $1.8830 | $1.8820 | $1.8920 | 76,301 | |
| 2025-01-31 | LCS.SI | SGD | $1.9300 | $1.9200 | $1.9310 | $1.9230 | $1.9330 | 43,590 | |
| 2025-01-28 | LCS.SI | SGD | $1.8850 | $1.8770 | $1.8850 | $0.0000 | $0.0000 | 25,559 | |
| 2025-01-27 | LCS.SI | SGD | $1.8750 | $1.8750 | $1.8960 | $1.8640 | $1.8730 | 121,750 | |
| 2025-01-24 | LCS.SI | SGD | $1.9060 | $1.8930 | $1.9060 | $1.8900 | $1.9000 | 25,859 | |
| 2025-01-23 | LCS.SI | SGD | $1.8940 | $1.8870 | $1.8940 | $1.8830 | $1.8920 | 22,420 | |
| 2025-01-22 | LCS.SI | SGD | $1.8830 | $1.8830 | $1.8920 | $1.8830 | $1.8920 | 32,618 | |
| 2025-01-21 | LCS.SI | SGD | $1.8880 | $1.8730 | $1.8880 | $1.8800 | $1.8890 | 15,320 | |
| 2025-01-20 | LCS.SI | SGD | $1.8870 | $1.8750 | $1.8870 | $1.8750 | $1.8850 | 40,350 | |
| 2025-01-17 | LCS.SI | SGD | $1.8460 | $1.8440 | $1.8550 | $1.8610 | $1.8700 | 60,277 | |
| 2025-01-16 | LCS.SI | SGD | $1.8710 | $1.8620 | $1.8720 | $1.8660 | $1.8760 | 14,849 | |
| 2025-01-15 | LCS.SI | SGD | $1.8390 | $1.8330 | $1.8470 | $1.8350 | $1.8450 | 47,821 | |
| 2025-01-14 | LCS.SI | SGD | $1.8380 | $1.8300 | $1.8380 | $1.8390 | $1.8490 | 19,114 | |
| 2025-01-13 | LCS.SI | SGD | $1.8300 | $1.8240 | $1.8300 | $1.8180 | $1.8280 | 37,190 | |
| 2025-01-10 | LCS.SI | SGD | $1.8670 | $1.8600 | $1.8670 | $1.8510 | $1.8610 | 21,280 | |
| 2025-01-09 | LCS.SI | SGD | $1.8810 | $1.8730 | $1.8840 | $1.8690 | $1.8790 | 14,248 | |
| 2025-01-08 | LCS.SI | SGD | $1.8920 | $1.8820 | $1.8920 | $1.8800 | $1.8900 | 26,594 | |
| 2025-01-07 | LCS.SI | SGD | $1.9050 | $1.8930 | $1.9050 | $1.8880 | $1.8980 | 62,041 | |
| 2025-01-06 | LCS.SI | SGD | $1.8910 | $1.8850 | $1.8910 | $1.8870 | $1.8970 | 62,875 | |
| 2025-01-03 | LCS.SI | SGD | $1.8800 | $1.8680 | $1.8810 | $1.8710 | $1.8810 | 28,382 | |
| 2025-01-02 | LCS.SI | SGD | $1.8580 | $1.8580 | $1.8660 | $1.8600 | $1.8700 | 45,589 | |
| 2024-12-31 | LCS.SI | SGD | $1.8770 | $1.8650 | $1.8770 | $0.0000 | $1.8900 | 19,600 | |
| 2024-12-30 | LCS.SI | SGD | $1.8770 | $1.8770 | $1.8880 | $1.8720 | $1.8820 | 44,509 | |
| 2024-12-27 | LCS.SI | SGD | $1.8960 | $1.8850 | $1.8960 | $1.8830 | $1.8930 | 34,663 | |
| 2024-12-26 | LCS.SI | SGD | $1.8860 | $1.8760 | $1.8860 | $1.8770 | $1.8840 | 29,151 | |
| 2024-12-24 | LCS.SI | SGD | $1.8750 | $1.8540 | $1.8750 | $1.8000 | $0.0000 | 22,624 | |
| 2024-12-23 | LCS.SI | SGD | $1.8650 | $1.8550 | $1.8650 | $1.8580 | $1.8670 | 60,075 | |
| 2024-12-20 | LCS.SI | SGD | $1.8400 | $1.8400 | $1.8540 | $1.8320 | $1.8420 | 17,857 | |
| 2024-12-19 | LCS.SI | SGD | $1.8680 | $1.8550 | $1.8680 | $1.8630 | $1.8730 | 28,103 | |
| 2024-12-18 | LCS.SI | SGD | $1.8910 | $1.8820 | $1.8910 | $1.8400 | $0.0000 | 24,074 | |
| 2024-12-17 | LCS.SI | SGD | $1.8920 | $1.8840 | $1.8940 | $1.8400 | $0.0000 | 29,204 | |
| 2024-12-16 | LCS.SI | SGD | $1.8940 | $1.8870 | $1.8940 | $1.8800 | $1.8890 | 56,002 | |
| 2024-12-13 | LCS.SI | SGD | $1.8950 | $1.8880 | $1.8980 | $1.8900 | $1.9000 | 40,023 | |
| 2024-12-12 | LCS.SI | SGD | $1.9100 | $1.9000 | $1.9100 | $1.9020 | $1.9130 | 29,450 | |
| 2024-12-11 | LCS.SI | SGD | $1.8940 | $1.8880 | $1.8940 | $1.8870 | $1.8970 | 23,368 | |
| 2024-12-10 | LCS.SI | SGD | $1.9070 | $1.9060 | $1.9070 | $1.8900 | $1.9010 | 43,032 | |
| 2024-12-09 | LCS.SI | SGD | $1.8980 | $1.8890 | $1.9010 | $1.9080 | $1.9190 | 69,913 | |
| 2024-12-06 | LCS.SI | SGD | $1.8950 | $1.8870 | $1.8950 | $1.8880 | $1.8990 | 54,729 | |
| 2024-12-05 | LCS.SI | SGD | $1.9050 | $1.8960 | $1.9050 | $1.8960 | $1.9060 | 28,792 |