CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | LCS.SI | SGD | $2.2020 | $2.1910 | $2.2020 | $2.1910 | $2.2010 | 37,832 | |
| 2025-09-15 | LCS.SI | SGD | $2.1900 | $2.1780 | $2.1900 | $2.1800 | $2.1900 | 92,411 | |
| 2025-09-12 | LCS.SI | SGD | $2.1860 | $2.1790 | $2.1910 | $2.1750 | $2.1850 | 48,484 | |
| 2025-09-11 | LCS.SI | SGD | $2.1620 | $2.1500 | $2.1620 | $2.1620 | $2.1680 | 26,555 | |
| 2025-09-10 | LCS.SI | SGD | $2.1610 | $2.1440 | $2.1610 | $1.9900 | $0.0000 | 38,391 | |
| 2025-09-09 | LCS.SI | SGD | $2.1410 | $2.1290 | $2.1410 | $2.1280 | $2.1390 | 28,263 | |
| 2025-09-08 | LCS.SI | SGD | $2.1230 | $2.1180 | $2.1230 | $2.1190 | $2.1290 | 65,406 | |
| 2025-09-05 | LCS.SI | SGD | $2.1030 | $2.0910 | $2.1030 | $2.1010 | $2.1110 | 20,567 | |
| 2025-09-04 | LCS.SI | SGD | $2.0920 | $2.0870 | $2.0920 | $0.0000 | $0.0000 | 41,625 | |
| 2025-09-03 | LCS.SI | SGD | $2.0840 | $2.0780 | $2.0840 | $2.0720 | $2.0820 | 24,667 | |
| 2025-09-02 | LCS.SI | SGD | $2.0760 | $1.8870 | $2.0980 | $2.0760 | $2.0870 | 35,179 | |
| 2025-09-01 | LCS.SI | SGD | $2.0850 | $2.0810 | $2.0850 | $2.0840 | $2.0940 | 19,891 | |
| 2025-08-29 | LCS.SI | SGD | $2.0950 | $2.0860 | $2.0950 | $2.0750 | $2.0850 | 21,091 | |
| 2025-08-28 | LCS.SI | SGD | $2.0990 | $2.0890 | $2.0990 | $1.8880 | $0.0000 | 33,084 | |
| 2025-08-27 | LCS.SI | SGD | $2.1070 | $2.0960 | $2.1070 | $1.8880 | $0.0000 | 45,872 | |
| 2025-08-26 | LCS.SI | SGD | $2.1080 | $2.0990 | $2.1200 | $2.0910 | $2.1020 | 32,735 | |
| 2025-08-25 | LCS.SI | SGD | $2.1220 | $2.1080 | $2.1220 | $2.1080 | $2.1180 | 89,192 | |
| 2025-08-22 | LCS.SI | SGD | $2.1000 | $2.0940 | $2.1010 | $2.0960 | $2.1050 | 16,656 | |
| 2025-08-21 | LCS.SI | SGD | $2.1000 | $2.0890 | $2.1000 | $2.0840 | $2.0940 | 31,014 | |
| 2025-08-20 | LCS.SI | SGD | $2.1010 | $2.0920 | $2.1010 | $2.0900 | $2.1010 | 30,697 | |
| 2025-08-19 | LCS.SI | SGD | $2.1200 | $2.1090 | $2.1200 | $2.1080 | $2.1190 | 37,247 | |
| 2025-08-18 | LCS.SI | SGD | $2.1130 | $2.1130 | $2.1270 | $2.1110 | $2.1210 | 52,434 | |
| 2025-08-15 | LCS.SI | SGD | $2.1180 | $2.0980 | $2.1180 | $1.8880 | $0.0000 | 39,545 | |
| 2025-08-14 | LCS.SI | SGD | $2.1070 | $2.0980 | $2.1070 | $1.8880 | $0.0000 | 23,780 | |
| 2025-08-13 | LCS.SI | SGD | $2.1090 | $2.0940 | $2.1090 | $2.1090 | $2.1190 | 16,310 | |
| 2025-08-12 | LCS.SI | SGD | $2.0900 | $2.0800 | $2.0900 | $2.0760 | $2.0860 | 28,299 | |
| 2025-08-11 | LCS.SI | SGD | $2.0810 | $2.0710 | $2.0810 | $2.0700 | $2.0800 | 51,478 | |
| 2025-08-08 | LCS.SI | SGD | $2.0610 | $2.0610 | $2.0800 | $2.0640 | $2.0740 | 25,331 | |
| 2025-08-07 | LCS.SI | SGD | $2.0610 | $2.0560 | $2.0610 | $2.0600 | $2.0710 | 24,500 | |
| 2025-08-06 | LCS.SI | SGD | $2.0440 | $1.9000 | $2.0440 | $2.0320 | $2.0420 | 15,107 | |
| 2025-08-05 | LCS.SI | SGD | $2.0380 | $2.0300 | $2.0380 | $2.0330 | $2.0430 | 28,234 | |
| 2025-08-04 | LCS.SI | SGD | $2.0160 | $2.0020 | $2.0170 | $2.0170 | $2.0270 | 70,371 | |
| 2025-08-01 | LCS.SI | SGD | $2.0370 | $2.0260 | $2.0370 | $2.0060 | $2.0160 | 39,662 | |
| 2025-07-31 | LCS.SI | SGD | $2.0420 | $2.0380 | $2.0480 | $2.0450 | $2.0550 | 24,600 | |
| 2025-07-30 | LCS.SI | SGD | $2.0450 | $2.0320 | $2.0450 | $2.0370 | $2.0470 | 36,269 | |
| 2025-07-29 | LCS.SI | SGD | $2.0270 | $2.0240 | $2.0350 | $2.0330 | $2.0430 | 29,715 | |
| 2025-07-28 | LCS.SI | SGD | $2.0530 | $2.0420 | $2.0530 | $2.0380 | $2.0480 | 91,716 | |
| 2025-07-25 | LCS.SI | SGD | $2.0600 | $2.0500 | $2.0600 | $2.0390 | $2.0490 | 36,232 | |
| 2025-07-24 | LCS.SI | SGD | $2.0830 | $2.0720 | $2.0830 | $1.7770 | $0.0000 | 24,867 | |
| 2025-07-23 | LCS.SI | SGD | $2.0530 | $2.0300 | $2.0530 | $2.0510 | $2.0610 | 24,038 | |
| 2025-07-22 | LCS.SI | SGD | $1.9940 | $1.9940 | $2.0050 | $1.9930 | $2.0030 | 28,790 | |
| 2025-07-21 | LCS.SI | SGD | $2.0000 | $1.9960 | $2.0070 | $1.9970 | $2.0070 | 78,446 | |
| 2025-07-18 | LCS.SI | SGD | $2.0030 | $1.9950 | $2.0030 | $1.9970 | $2.0060 | 40,648 | |
| 2025-07-17 | LCS.SI | SGD | $1.9900 | $1.9780 | $1.9900 | $1.9860 | $1.9960 | 36,471 | |
| 2025-07-16 | LCS.SI | SGD | $1.9880 | $1.9820 | $1.9920 | $1.7770 | $0.0000 | 29,021 | |
| 2025-07-15 | LCS.SI | SGD | $1.9810 | $1.9690 | $1.9810 | $1.7770 | $1.9910 | 19,946 | |
| 2025-07-14 | LCS.SI | SGD | $1.9750 | $1.9660 | $1.9750 | $1.9650 | $1.9750 | 51,172 | |
| 2025-07-11 | LCS.SI | SGD | $1.9860 | $1.9780 | $1.9860 | $1.9650 | $1.9750 | 14,039 | |
| 2025-07-10 | LCS.SI | SGD | $1.9650 | $1.9630 | $1.9750 | $1.9710 | $1.9800 | 35,707 | |
| 2025-07-09 | LCS.SI | SGD | $1.9710 | $1.9610 | $1.9730 | $1.9640 | $1.9740 | 32,814 |