CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-17 | LCS.SI | SGD | $1.9190 | $0.0000 | $0.0000 | $1.9000 | $1.9130 | 0 | |
| 2024-07-16 | LCS.SI | SGD | $1.9190 | $1.9190 | $1.9250 | $1.9100 | $1.9240 | 831 | |
| 2024-07-15 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.9130 | $1.9280 | 0 | |
| 2024-07-12 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.9070 | $1.9220 | 0 | |
| 2024-07-11 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.9120 | $1.9270 | 0 | |
| 2024-07-10 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-07-09 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.8920 | $1.9060 | 0 | |
| 2024-07-08 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.8810 | $1.8950 | 0 | |
| 2024-07-05 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.8790 | $1.8930 | 0 | |
| 2024-07-04 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-07-03 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.8590 | $1.8730 | 0 | |
| 2024-07-02 | LCS.SI | SGD | $1.8600 | $1.8600 | $1.8600 | $1.8400 | $1.8540 | 108 | |
| 2024-07-01 | LCS.SI | SGD | $1.8360 | $0.0000 | $0.0000 | $1.8370 | $1.8510 | 0 | |
| 2024-06-28 | LCS.SI | SGD | $1.8360 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-06-27 | LCS.SI | SGD | $1.8360 | $0.0000 | $0.0000 | $1.8330 | $1.8470 | 0 | |
| 2024-06-26 | LCS.SI | SGD | $1.8360 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-06-25 | LCS.SI | SGD | $1.8360 | $0.0000 | $0.0000 | $1.8290 | $1.8430 | 0 | |
| 2024-06-24 | LCS.SI | SGD | $1.8360 | $0.0000 | $0.0000 | $1.8160 | $1.8300 | 0 | |
| 2024-06-21 | LCS.SI | SGD | $1.8360 | $0.0000 | $0.0000 | $1.8190 | $1.8330 | 0 | |
| 2024-06-20 | LCS.SI | SGD | $1.8360 | $1.8360 | $1.8360 | $0.0000 | $0.0000 | 9 | |
| 2024-06-19 | LCS.SI | SGD | $1.8430 | $1.8430 | $1.8430 | $1.8340 | $1.8470 | 841 | |
| 2024-06-18 | LCS.SI | SGD | $1.8170 | $1.8170 | $1.8250 | $0.0000 | $0.0000 | 1,740 | |
| 2024-06-14 | LCS.SI | SGD | $1.8200 | $1.8200 | $1.8200 | $1.7000 | $0.0000 | 454 | |
| 2024-06-13 | LCS.SI | SGD | $1.8140 | $0.0000 | $0.0000 | $1.8120 | $1.8260 | 0 | |
| 2024-06-12 | LCS.SI | SGD | $1.8140 | $0.0000 | $0.0000 | $1.8060 | $1.8210 | 0 | |
| 2024-06-11 | LCS.SI | SGD | $1.8140 | $0.0000 | $0.0000 | $1.8090 | $1.8220 | 0 | |
| 2024-06-10 | LCS.SI | SGD | $1.8140 | $0.0000 | $0.0000 | $1.8030 | $1.8180 | 0 | |
| 2024-06-07 | LCS.SI | SGD | $1.8140 | $0.0000 | $0.0000 | $1.8080 | $1.8220 | 0 | |
| 2024-06-06 | LCS.SI | SGD | $1.8140 | $0.0000 | $0.0000 | $1.8150 | $1.8290 | 0 | |
| 2024-06-05 | LCS.SI | SGD | $1.8140 | $0.0000 | $0.0000 | $1.7000 | $0.0000 | 0 | |
| 2024-06-04 | LCS.SI | SGD | $1.8140 | $1.8140 | $1.8140 | $1.7920 | $1.8050 | 111 | |
| 2024-06-03 | LCS.SI | SGD | $1.8180 | $0.0000 | $0.0000 | $1.8020 | $1.8160 | 0 | |
| 2024-05-31 | LCS.SI | SGD | $1.8180 | $0.0000 | $0.0000 | $1.7850 | $1.7930 | 0 | |
| 2024-05-30 | LCS.SI | SGD | $1.8180 | $0.0000 | $0.0000 | $1.7790 | $1.7930 | 0 | |
| 2024-05-29 | LCS.SI | SGD | $1.8180 | $0.0000 | $0.0000 | $1.7920 | $1.8060 | 0 | |
| 2024-05-28 | LCS.SI | SGD | $1.8180 | $0.0000 | $0.0000 | $1.7000 | $0.0000 | 0 | |
| 2024-05-27 | LCS.SI | SGD | $1.8180 | $0.0000 | $0.0000 | $1.8220 | $1.8370 | 0 | |
| 2024-05-24 | LCS.SI | SGD | $1.8180 | $1.8180 | $1.8180 | $1.7000 | $0.0000 | 28 | |
| 2024-05-23 | LCS.SI | SGD | $1.8260 | $1.8260 | $1.8260 | $1.8210 | $0.0000 | 6 | |
| 2024-05-21 | LCS.SI | SGD | $1.8400 | $1.8400 | $1.8400 | $1.8210 | $1.8320 | 2,000 | |
| 2024-05-20 | LCS.SI | SGD | $1.8320 | $0.0000 | $0.0000 | $1.8210 | $0.0000 | 0 | |
| 2024-05-17 | LCS.SI | SGD | $1.8320 | $0.0000 | $0.0000 | $1.8210 | $0.0000 | 0 | |
| 2024-05-16 | LCS.SI | SGD | $1.8320 | $1.8320 | $1.8320 | $1.8220 | $1.8360 | 846 | |
| 2024-05-15 | LCS.SI | SGD | $1.7870 | $0.0000 | $0.0000 | $1.8030 | $1.8180 | 0 | |
| 2024-05-14 | LCS.SI | SGD | $1.7870 | $0.0000 | $0.0000 | $1.6800 | $0.0000 | 0 | |
| 2024-05-13 | LCS.SI | SGD | $1.7870 | $1.7870 | $1.7870 | $1.7900 | $1.8050 | 6 | |
| 2024-05-10 | LCS.SI | SGD | $1.8100 | $0.0000 | $0.0000 | $1.6800 | $0.0000 | 0 | |
| 2024-05-09 | LCS.SI | SGD | $1.8100 | $0.0000 | $0.0000 | $1.7770 | $1.7930 | 0 | |
| 2024-05-08 | LCS.SI | SGD | $1.8100 | $0.0000 | $0.0000 | $1.6800 | $0.0000 | 0 | |
| 2024-05-07 | LCS.SI | SGD | $1.8100 | $0.0000 | $0.0000 | $1.6800 | $0.0000 | 0 |