CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | LCS.SI | SGD | $1.9500 | $1.9500 | $1.9560 | $1.9460 | $1.9560 | 18,572 | |
| 2025-06-16 | LCS.SI | SGD | $1.9470 | $1.9380 | $1.9470 | $1.9480 | $1.9580 | 49,548 | |
| 2025-06-13 | LCS.SI | SGD | $1.9470 | $1.9380 | $1.9470 | $1.9440 | $1.9540 | 22,571 | |
| 2025-06-12 | LCS.SI | SGD | $1.9650 | $1.9570 | $1.9690 | $1.9570 | $1.9660 | 31,354 | |
| 2025-06-11 | LCS.SI | SGD | $1.9730 | $1.9650 | $1.9730 | $0.0000 | $0.0000 | 40,313 | |
| 2025-06-10 | LCS.SI | SGD | $1.9720 | $1.9640 | $1.9720 | $1.9580 | $1.9680 | 27,163 | |
| 2025-06-09 | LCS.SI | SGD | $1.9650 | $1.9540 | $1.9650 | $1.9570 | $1.9610 | 32,322 | |
| 2025-06-06 | LCS.SI | SGD | $1.9480 | $1.9430 | $1.9480 | $1.9380 | $1.9400 | 11,661 | |
| 2025-06-05 | LCS.SI | SGD | $1.9410 | $1.9410 | $1.9530 | $1.9380 | $1.9480 | 320,449 | |
| 2025-06-04 | LCS.SI | SGD | $1.9490 | $1.9360 | $1.9490 | $1.9410 | $1.9490 | 9,511 | |
| 2025-06-03 | LCS.SI | SGD | $1.9140 | $1.9140 | $1.9320 | $1.9240 | $1.9340 | 216,619 | |
| 2025-06-02 | LCS.SI | SGD | $1.9150 | $1.9110 | $1.9150 | $0.0000 | $0.0000 | 57,949 | |
| 2025-05-30 | LCS.SI | SGD | $1.9280 | $1.9230 | $1.9280 | $0.0000 | $0.0000 | 8,281 | |
| 2025-05-29 | LCS.SI | SGD | $1.9400 | $1.9290 | $1.9400 | $0.0000 | $0.0000 | 10,315 | |
| 2025-05-28 | LCS.SI | SGD | $1.9330 | $1.9260 | $1.9330 | $0.0000 | $0.0000 | 13,935 | |
| 2025-05-27 | LCS.SI | SGD | $1.9230 | $1.9170 | $1.9230 | $0.0000 | $0.0000 | 14,116 | |
| 2025-05-26 | LCS.SI | SGD | $1.9250 | $1.9190 | $1.9250 | $0.0000 | $0.0000 | 44,908 | |
| 2025-05-23 | LCS.SI | SGD | $1.9260 | $1.9200 | $1.9260 | $0.0000 | $0.0000 | 20,367 | |
| 2025-05-22 | LCS.SI | SGD | $1.9190 | $1.9110 | $1.9230 | $0.0000 | $0.0000 | 16,704 | |
| 2025-05-21 | LCS.SI | SGD | $1.9350 | $1.9290 | $1.9350 | $0.0000 | $0.0000 | 66,986 | |
| 2025-05-20 | LCS.SI | SGD | $1.9330 | $1.9230 | $1.9330 | $0.0000 | $0.0000 | 17,278 | |
| 2025-05-19 | LCS.SI | SGD | $1.9220 | $1.9160 | $1.9310 | $0.0000 | $0.0000 | 40,769 | |
| 2025-05-16 | LCS.SI | SGD | $1.9250 | $1.9180 | $1.9250 | $1.9250 | $1.9340 | 11,795 | |
| 2025-05-15 | LCS.SI | SGD | $1.9350 | $1.9240 | $1.9350 | $1.9170 | $1.9270 | 45,759 | |
| 2025-05-14 | LCS.SI | SGD | $1.9230 | $1.9140 | $1.9230 | $1.9280 | $1.9370 | 13,273 | |
| 2025-05-13 | LCS.SI | SGD | $1.9260 | $1.9250 | $1.9260 | $1.9080 | $1.9180 | 72,243 | |
| 2025-05-09 | LCS.SI | SGD | $1.8900 | $1.8850 | $1.9000 | $1.8870 | $1.8970 | 14,674 | |
| 2025-05-08 | LCS.SI | SGD | $1.8920 | $1.8780 | $1.8920 | $1.8810 | $1.8910 | 15,362 | |
| 2025-05-07 | LCS.SI | SGD | $1.8960 | $1.8840 | $1.8960 | $1.8810 | $1.8900 | 24,769 | |
| 2025-05-06 | LCS.SI | SGD | $1.8930 | $1.8850 | $1.8930 | $1.8770 | $1.8870 | 24,361 | |
| 2025-05-05 | LCS.SI | SGD | $1.8940 | $1.8890 | $1.8940 | $1.8860 | $1.8960 | 41,712 | |
| 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 |