- Home
- Analytics
- Stocks
- CSOP LOW CARBON US$
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-16 |
LCU.SI |
USD |
|
$1.3660 |
$1.3660 |
$1.3660 |
$1.3550 |
$1.3660 |
87,190 |
| 2024-05-15 |
LCU.SI |
USD |
|
$1.3220 |
$0.0000 |
$0.0000 |
$1.3370 |
$1.3480 |
0 |
| 2024-05-14 |
LCU.SI |
USD |
|
$1.3220 |
$1.3220 |
$1.3380 |
$0.0000 |
$0.0000 |
12,527 |
| 2024-05-13 |
LCU.SI |
USD |
|
$1.2300 |
$1.2300 |
$1.2300 |
$1.3220 |
$1.3340 |
5 |
| 2024-05-10 |
LCU.SI |
USD |
|
$1.3200 |
$0.0000 |
$0.0000 |
$1.3240 |
$0.0000 |
0 |
| 2024-05-09 |
LCU.SI |
USD |
|
$1.3200 |
$1.3200 |
$1.3220 |
$1.3090 |
$1.3220 |
24,915 |
| 2024-05-08 |
LCU.SI |
USD |
|
$1.3310 |
$1.3300 |
$1.3310 |
$1.2300 |
$0.0000 |
36 |
| 2024-05-07 |
LCU.SI |
USD |
|
$1.3430 |
$1.3430 |
$1.3430 |
$0.0000 |
$1.3420 |
5 |
| 2024-05-06 |
LCU.SI |
USD |
|
$1.3410 |
$1.3410 |
$1.3410 |
$0.0000 |
$0.0000 |
5 |
| 2024-05-03 |
LCU.SI |
USD |
|
$1.3220 |
$1.3220 |
$1.3220 |
$0.0000 |
$1.3220 |
5 |
| 2024-05-02 |
LCU.SI |
USD |
|
$1.3000 |
$1.3000 |
$1.3000 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-30 |
LCU.SI |
USD |
|
$1.3060 |
$1.3060 |
$1.3060 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-29 |
LCU.SI |
USD |
|
$1.2930 |
$1.2930 |
$1.2930 |
$0.0000 |
$0.0000 |
42,505 |
| 2024-04-26 |
LCU.SI |
USD |
|
$1.2800 |
$1.2800 |
$1.2800 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-25 |
LCU.SI |
USD |
|
$1.2810 |
$1.2810 |
$1.2810 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-24 |
LCU.SI |
USD |
|
$1.2820 |
$1.2820 |
$1.2870 |
$0.0000 |
$1.2880 |
49,826 |
| 2024-04-23 |
LCU.SI |
USD |
|
$1.2670 |
$1.2670 |
$1.2670 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-22 |
LCU.SI |
USD |
|
$1.2520 |
$1.2520 |
$1.2520 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-19 |
LCU.SI |
USD |
|
$1.2510 |
$1.2510 |
$1.2510 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-18 |
LCU.SI |
USD |
|
$1.2670 |
$1.2670 |
$1.2670 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-17 |
LCU.SI |
USD |
|
$1.2660 |
$1.2660 |
$1.2660 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-16 |
LCU.SI |
USD |
|
$1.2810 |
$1.2810 |
$1.2810 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-15 |
LCU.SI |
USD |
|
$1.3010 |
$1.3010 |
$1.3010 |
$0.0000 |
$1.3060 |
5 |
| 2024-04-12 |
LCU.SI |
USD |
|
$1.3280 |
$1.3280 |
$1.3280 |
$0.0000 |
$1.3230 |
5 |
| 2024-04-11 |
LCU.SI |
USD |
|
$1.3200 |
$1.3200 |
$1.3200 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-09 |
LCU.SI |
USD |
|
$1.3270 |
$1.3270 |
$1.3270 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-08 |
LCU.SI |
USD |
|
$1.3250 |
$1.3250 |
$1.3250 |
$0.0000 |
$0.0000 |
5 |
| 2024-04-05 |
LCU.SI |
USD |
|
$1.3290 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-04 |
LCU.SI |
USD |
|
$1.3290 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-03 |
LCU.SI |
USD |
|
$1.3290 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-02 |
LCU.SI |
USD |
|
$1.3290 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-01 |
LCU.SI |
USD |
|
$1.3290 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-28 |
LCU.SI |
USD |
|
$1.3290 |
$1.3290 |
$1.3290 |
$0.0000 |
$0.0000 |
5 |
| 2024-03-27 |
LCU.SI |
USD |
|
$1.3320 |
$1.3320 |
$1.3320 |
$0.0000 |
$1.3270 |
5 |
| 2024-03-26 |
LCU.SI |
USD |
|
$1.3320 |
$1.3320 |
$1.3320 |
$0.0000 |
$0.0000 |
5 |
| 2024-03-25 |
LCU.SI |
USD |
|
$1.3180 |
$1.3180 |
$1.3280 |
$0.0000 |
$0.0000 |
82,100 |
| 2024-03-22 |
LCU.SI |
USD |
|
$1.3320 |
$1.3320 |
$1.3370 |
$0.0000 |
$0.0000 |
24,851 |
| 2024-03-21 |
LCU.SI |
USD |
|
$1.3360 |
$1.3360 |
$1.3360 |
$0.0000 |
$0.0000 |
248 |
| 2024-03-20 |
LCU.SI |
USD |
|
$1.3160 |
$1.3160 |
$1.3160 |
$0.0000 |
$1.3140 |
5 |
| 2024-03-19 |
LCU.SI |
USD |
|
$1.3090 |
$1.3090 |
$1.3090 |
$0.0000 |
$1.3090 |
5 |
| 2024-03-18 |
LCU.SI |
USD |
|
$1.3080 |
$1.3080 |
$1.3080 |
$0.0000 |
$1.3110 |
5 |
| 2024-03-15 |
LCU.SI |
USD |
|
$1.3000 |
$1.3000 |
$1.3000 |
$0.0000 |
$0.0000 |
5 |
| 2024-03-14 |
LCU.SI |
USD |
|
$1.3140 |
$1.3140 |
$1.3140 |
$0.0000 |
$0.0000 |
5 |
| 2024-03-13 |
LCU.SI |
USD |
|
$1.3180 |
$1.3180 |
$1.3180 |
$0.0000 |
$0.0000 |
5 |
| 2024-03-12 |
LCU.SI |
USD |
|
$1.3010 |
$1.3010 |
$1.3010 |
$0.0000 |
$0.0000 |
5 |
| 2024-03-11 |
LCU.SI |
USD |
|
$1.3080 |
$1.2960 |
$1.3080 |
$0.0000 |
$0.0000 |
12,928 |
| 2024-03-08 |
LCU.SI |
USD |
|
$1.3230 |
$1.3110 |
$1.3230 |
$0.0000 |
$0.0000 |
12,405 |
| 2024-03-07 |
LCU.SI |
USD |
|
$1.3050 |
$1.3050 |
$1.3050 |
$0.0000 |
$0.0000 |
5 |
| 2024-03-06 |
LCU.SI |
USD |
|
$1.2930 |
$1.2930 |
$1.2930 |
$0.0000 |
$1.3030 |
5 |
| 2024-03-05 |
LCU.SI |
USD |
|
$1.2820 |
$1.2820 |
$1.2920 |
$0.0000 |
$1.2960 |
13,405 |