CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-07-08 | LCS.SI | SGD | $1.9670 | $1.9630 | $1.9740 | $1.9690 | $1.9790 | 20,903 | |
| 2025-07-07 | LCS.SI | SGD | $1.9730 | $1.9660 | $1.9730 | $0.0000 | $0.0000 | 40,429 | |
| 2025-07-04 | LCS.SI | SGD | $1.9870 | $1.9800 | $1.9870 | $1.9700 | $1.9790 | 23,829 | |
| 2025-07-03 | LCS.SI | SGD | $1.9880 | $1.9880 | $1.9880 | $1.9840 | $1.9880 | 31,745 | |
| 2025-07-02 | LCS.SI | SGD | $1.9830 | $1.9780 | $1.9830 | $1.9800 | $1.9890 | 39,798 | |
| 2025-07-01 | LCS.SI | SGD | $1.9940 | $1.9840 | $1.9940 | $0.0000 | $0.0000 | 69,611 | |
| 2025-06-30 | LCS.SI | SGD | $2.0030 | $1.9950 | $2.0050 | $1.9830 | $1.9930 | 48,326 | |
| 2025-06-27 | LCS.SI | SGD | $2.0030 | $1.9910 | $2.0100 | $1.9900 | $1.9990 | 23,772 | |
| 2025-06-26 | LCS.SI | SGD | $1.9760 | $1.9660 | $1.9760 | $0.0000 | $0.0000 | 21,734 | |
| 2025-06-25 | LCS.SI | SGD | $1.9680 | $1.9610 | $1.9680 | $1.9690 | $1.9790 | 36,248 | |
| 2025-06-24 | LCS.SI | SGD | $1.9580 | $1.9500 | $1.9610 | $1.9570 | $1.9670 | 17,394 | |
| 2025-06-23 | LCS.SI | SGD | $1.9220 | $1.9140 | $1.9220 | $1.9250 | $1.9350 | 35,593 | |
| 2025-06-20 | LCS.SI | SGD | $1.9420 | $1.9320 | $1.9420 | $1.9350 | $1.9420 | 15,136 | |
| 2025-06-19 | LCS.SI | SGD | $1.9510 | $1.9460 | $1.9510 | $0.0000 | $1.9900 | 22,996 | |
| 2025-06-18 | LCS.SI | SGD | $1.9650 | $1.9530 | $1.9650 | $1.9550 | $1.9650 | 11,416 | |
| 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 |