CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-07 | LCS.SI | SGD | $2.3660 | $2.3660 | $2.4120 | $2.3850 | $2.3970 | 1,006 | |
| 2026-04-06 | LCS.SI | SGD | $2.3650 | $2.3650 | $2.3650 | $2.2900 | $0.0000 | 16 | |
| 2026-04-02 | LCS.SI | SGD | $2.3400 | $2.3400 | $2.3860 | $2.3380 | $2.3460 | 4,309 | |
| 2026-04-01 | LCS.SI | SGD | $2.3860 | $2.3600 | $2.3860 | $0.0000 | $0.0000 | 24 | |
| 2026-03-31 | LCS.SI | SGD | $2.2800 | $2.2800 | $2.3100 | $0.0000 | $0.0000 | 3,861 | |
| 2026-03-30 | LCS.SI | SGD | $2.3160 | $2.3160 | $2.8000 | $0.0000 | $0.0000 | 2,229 | |
| 2026-03-27 | LCS.SI | SGD | $2.3570 | $2.3570 | $2.3570 | $0.0000 | $2.3670 | 85 | |
| 2026-03-26 | LCS.SI | SGD | $2.3670 | $2.3670 | $2.3760 | $2.3460 | $2.3580 | 226 | |
| 2026-03-25 | LCS.SI | SGD | $2.3200 | $0.0000 | $0.0000 | $2.3840 | $2.3980 | 0 | |
| 2026-03-24 | LCS.SI | SGD | $2.3200 | $2.3150 | $2.3200 | $2.3450 | $0.0000 | 592 | |
| 2026-03-23 | LCS.SI | SGD | $2.3060 | $2.3000 | $2.3790 | $0.0000 | $0.0000 | 3,970 | |
| 2026-03-20 | LCS.SI | SGD | $2.3800 | $2.3800 | $2.3900 | $0.0000 | $0.0000 | 5,868 | |
| 2026-03-19 | LCS.SI | SGD | $2.3800 | $2.3800 | $2.4600 | $0.0000 | $0.0000 | 5,095 | |
| 2026-03-18 | LCS.SI | SGD | $2.4600 | $2.4380 | $2.4600 | $2.4510 | $2.4630 | 2,345 | |
| 2026-03-17 | LCS.SI | SGD | $2.4280 | $2.4150 | $2.4500 | $2.3800 | $0.0000 | 10,838 | |
| 2026-03-16 | LCS.SI | SGD | $2.4000 | $2.3700 | $2.4000 | $2.3800 | $2.3910 | 1,961 | |
| 2026-03-13 | LCS.SI | SGD | $2.3620 | $2.3600 | $2.3840 | $2.3500 | $0.0000 | 75,519 | |
| 2026-03-12 | LCS.SI | SGD | $2.4000 | $2.4000 | $2.4100 | $2.3000 | $0.0000 | 121,912 | |
| 2026-03-11 | LCS.SI | SGD | $2.4600 | $2.4600 | $2.4600 | $2.2000 | $0.0000 | 1,805 | |
| 2026-03-10 | LCS.SI | SGD | $2.4130 | $2.4130 | $2.4150 | $0.0000 | $0.0000 | 3,118 | |
| 2026-03-09 | LCS.SI | SGD | $2.3400 | $2.2930 | $2.3400 | $2.3310 | $2.3420 | 12,433 | |
| 2026-03-06 | LCS.SI | SGD | $2.4400 | $2.4090 | $2.4400 | $2.4250 | $2.4380 | 40,581 | |
| 2026-03-05 | LCS.SI | SGD | $2.4200 | $2.4180 | $2.4560 | $2.4220 | $2.4340 | 6,216 | |
| 2026-03-04 | LCS.SI | SGD | $2.3800 | $2.3800 | $2.4000 | $2.3300 | $0.0000 | 7,294 | |
| 2026-03-03 | LCS.SI | SGD | $2.4450 | $2.4450 | $2.5100 | $2.4240 | $2.4360 | 224,878 | |
| 2026-03-02 | LCS.SI | SGD | $2.5390 | $2.5390 | $2.5490 | $0.0000 | $0.0000 | 2,409 | |
| 2026-02-27 | LCS.SI | SGD | $2.5800 | $2.5800 | $2.5800 | $2.5760 | $2.5880 | 2,620 | |
| 2026-02-26 | LCS.SI | SGD | $2.5710 | $2.5710 | $2.5710 | $2.5740 | $2.5800 | 10 | |
| 2026-02-25 | LCS.SI | SGD | $2.5440 | $2.5440 | $2.5440 | $2.5590 | $2.5710 | 549 | |
| 2026-02-24 | LCS.SI | SGD | $2.5330 | $2.5190 | $2.5360 | $2.5180 | $2.5300 | 2,558 | |
| 2026-02-23 | LCS.SI | SGD | $2.5240 | $2.5240 | $2.5310 | $2.5270 | $2.5390 | 875 | |
| 2026-02-20 | LCS.SI | SGD | $2.5170 | $2.5070 | $2.5170 | $0.0000 | $0.0000 | 706 | |
| 2026-02-19 | LCS.SI | SGD | $2.5420 | $2.5210 | $2.5420 | $2.5230 | $2.5350 | 4,500 | |
| 2026-02-16 | LCS.SI | SGD | $2.5140 | $2.5000 | $2.5200 | $0.0000 | $0.0000 | 1,657 | |
| 2026-02-13 | LCS.SI | SGD | $2.5200 | $2.5200 | $2.5210 | $2.5130 | $2.5250 | 968 | |
| 2026-02-12 | LCS.SI | SGD | $2.5440 | $2.5440 | $2.5440 | $2.5440 | $2.5570 | 389 | |
| 2026-02-11 | LCS.SI | SGD | $2.5150 | $0.0000 | $0.0000 | $2.5330 | $2.5450 | 0 | |
| 2026-02-10 | LCS.SI | SGD | $2.5150 | $2.5000 | $2.5180 | $2.5110 | $2.5230 | 1,594 | |
| 2026-02-09 | LCS.SI | SGD | $2.4890 | $2.4730 | $2.4890 | $2.4750 | $2.4860 | 196 | |
| 2026-02-06 | LCS.SI | SGD | $2.4180 | $2.4180 | $2.4180 | $2.4220 | $2.4340 | 500 | |
| 2026-02-05 | LCS.SI | SGD | $2.4290 | $2.4290 | $2.4290 | $2.4100 | $2.4230 | 80 | |
| 2026-02-04 | LCS.SI | SGD | $2.4260 | $2.4260 | $2.4260 | $2.4360 | $2.4470 | 475 | |
| 2026-02-03 | LCS.SI | SGD | $2.4300 | $2.4280 | $2.4300 | $2.3500 | $0.0000 | 9,370 | |
| 2026-02-02 | LCS.SI | SGD | $2.3900 | $2.3860 | $2.4100 | $2.3920 | $2.4000 | 57,849 | |
| 2026-01-30 | LCS.SI | SGD | $2.4350 | $2.4320 | $2.4550 | $2.4260 | $2.4380 | 6,401 | |
| 2026-01-29 | LCS.SI | SGD | $2.4230 | $2.4230 | $2.4230 | $2.4410 | $2.4530 | 1,177 | |
| 2026-01-28 | LCS.SI | SGD | $2.4230 | $2.4130 | $2.4300 | $2.4290 | $2.4400 | 3,115,531 | |
| 2026-01-27 | LCS.SI | SGD | $2.3960 | $2.3960 | $2.3960 | $0.0000 | $0.0000 | 3,912 | |
| 2026-01-26 | LCS.SI | SGD | $2.3910 | $2.3910 | $2.4000 | $2.3900 | $2.4020 | 11,118 | |
| 2026-01-23 | LCS.SI | SGD | $2.4100 | $2.3980 | $2.4150 | $2.4000 | $0.0000 | 4,434 |