CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | LCS.SI | SGD | $2.3370 | $2.3280 | $2.3380 | $2.3300 | $2.3350 | 16,834 | |
| 2025-10-30 | LCS.SI | SGD | $2.3380 | $2.3310 | $2.3440 | $2.3290 | $2.3400 | 18,702 | |
| 2025-10-29 | LCS.SI | SGD | $2.3340 | $2.3240 | $2.3370 | $2.3250 | $2.3360 | 20,471 | |
| 2025-10-28 | LCS.SI | SGD | $2.3240 | $2.3130 | $2.3260 | $2.3070 | $2.3180 | 18,978 | |
| 2025-10-27 | LCS.SI | SGD | $2.3260 | $2.3200 | $2.3280 | $2.3260 | $2.3320 | 51,552 | |
| 2025-10-24 | LCS.SI | SGD | $2.2970 | $2.2860 | $2.2990 | $2.2850 | $2.2960 | 18,599 | |
| 2025-10-23 | LCS.SI | SGD | $2.2680 | $2.2660 | $2.2800 | $2.2720 | $2.2830 | 14,052 | |
| 2025-10-22 | LCS.SI | SGD | $2.2800 | $2.2730 | $2.2830 | $2.2750 | $2.2860 | 35,792 | |
| 2025-10-21 | LCS.SI | SGD | $2.2800 | $2.2300 | $2.3120 | $2.2810 | $2.2920 | 45,916 | |
| 2025-10-17 | LCS.SI | SGD | $2.2200 | $2.2200 | $2.2460 | $2.2180 | $2.2290 | 30,536 | |
| 2025-10-16 | LCS.SI | SGD | $2.2640 | $2.2570 | $2.2640 | $2.2580 | $2.2690 | 16,321 | |
| 2025-10-15 | LCS.SI | SGD | $2.2400 | $2.2150 | $2.2400 | $2.2420 | $2.2530 | 9,593 | |
| 2025-10-14 | LCS.SI | SGD | $2.2020 | $2.2020 | $2.2310 | $2.2000 | $2.2120 | 16,368 | |
| 2025-10-13 | LCS.SI | SGD | $2.1830 | $2.1830 | $2.2100 | $2.1790 | $0.0000 | 1,734,387 | |
| 2025-10-10 | LCS.SI | SGD | $2.2430 | $2.2430 | $2.2700 | $2.2430 | $0.0000 | 2,366,806 | |
| 2025-10-09 | LCS.SI | SGD | $2.2840 | $2.2720 | $2.2840 | $2.2600 | $0.0000 | 36,972 | |
| 2025-10-08 | LCS.SI | SGD | $2.2760 | $2.2630 | $2.2760 | $2.2660 | $2.2770 | 47,804 | |
| 2025-10-07 | LCS.SI | SGD | $2.2980 | $2.2870 | $2.3000 | $2.1120 | $0.0000 | 38,049 | |
| 2025-10-06 | LCS.SI | SGD | $2.2810 | $2.2700 | $2.2810 | $2.2780 | $2.2870 | 100,069 | |
| 2025-10-03 | LCS.SI | SGD | $2.2600 | $2.2470 | $2.2600 | $1.9010 | $0.0000 | 27,977 | |
| 2025-10-02 | LCS.SI | SGD | $2.2440 | $2.2320 | $2.2440 | $2.2450 | $2.2480 | 37,537 | |
| 2025-10-01 | LCS.SI | SGD | $2.2160 | $2.2090 | $2.2160 | $2.2040 | $2.2150 | 44,396 | |
| 2025-09-30 | LCS.SI | SGD | $2.2200 | $2.2080 | $2.2200 | $2.2070 | $2.2170 | 39,786 | |
| 2025-09-29 | LCS.SI | SGD | $2.2080 | $2.1980 | $2.2080 | $2.2080 | $0.0000 | 72,248 | |
| 2025-09-26 | LCS.SI | SGD | $2.1960 | $2.1960 | $2.2090 | $2.1910 | $0.0000 | 37,642 | |
| 2025-09-25 | LCS.SI | SGD | $2.2240 | $2.2090 | $2.2240 | $2.2090 | $2.2190 | 39,298 | |
| 2025-09-24 | LCS.SI | SGD | $2.2060 | $2.1930 | $2.2060 | $2.2100 | $2.2200 | 32,175 | |
| 2025-09-23 | LCS.SI | SGD | $2.2120 | $2.1990 | $2.2120 | $2.2040 | $2.2150 | 34,203 | |
| 2025-09-22 | LCS.SI | SGD | $2.2300 | $2.1960 | $2.2300 | $2.1920 | $2.2020 | 86,279 | |
| 2025-09-19 | LCS.SI | SGD | $2.2100 | $2.1970 | $2.2100 | $2.1900 | $2.2000 | 67,479 | |
| 2025-09-18 | LCS.SI | SGD | $2.2110 | $2.2000 | $2.2110 | $2.2020 | $2.2120 | 31,813 | |
| 2025-09-17 | LCS.SI | SGD | $2.1990 | $2.1800 | $2.2000 | $2.1940 | $2.2020 | 51,794 | |
| 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 |