CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | LCS.SI | SGD | $1.8570 | $1.8460 | $1.8570 | $1.8400 | $1.8500 | 18,732 | |
| 2024-11-20 | LCS.SI | SGD | $1.8490 | $1.8490 | $1.8600 | $1.8500 | $1.8610 | 17,930 | |
| 2024-11-19 | LCS.SI | SGD | $1.8660 | $1.8540 | $1.8660 | $1.8550 | $1.8670 | 17,951 | |
| 2024-11-18 | LCS.SI | SGD | $1.8580 | $1.8510 | $1.8610 | $1.8470 | $1.8580 | 56,676 | |
| 2024-11-15 | LCS.SI | SGD | $1.8600 | $1.8490 | $1.8600 | $1.8420 | $1.8540 | 19,651 | |
| 2024-11-14 | LCS.SI | SGD | $1.8600 | $1.8490 | $1.8600 | $1.8400 | $0.0000 | 30,682 | |
| 2024-11-13 | LCS.SI | SGD | $1.8500 | $1.8470 | $1.8550 | $1.8400 | $0.0000 | 32,276 | |
| 2024-11-12 | LCS.SI | SGD | $1.8970 | $1.8860 | $1.8970 | $1.8680 | $1.8800 | 31,148 | |
| 2024-11-11 | LCS.SI | SGD | $1.8820 | $1.8770 | $1.8820 | $1.8830 | $1.8950 | 74,356 | |
| 2024-11-08 | LCS.SI | SGD | $1.9060 | $1.8980 | $1.9060 | $1.8860 | $1.8980 | 43,339 | |
| 2024-11-07 | LCS.SI | SGD | $1.8950 | $1.8790 | $1.8950 | $1.8880 | $1.9000 | 47,293 | |
| 2024-11-06 | LCS.SI | SGD | $1.8820 | $1.8630 | $1.8820 | $1.8900 | $1.9000 | 39,065 | |
| 2024-11-05 | LCS.SI | SGD | $1.8560 | $1.8430 | $1.8560 | $1.8580 | $1.8690 | 24,532 | |
| 2024-11-04 | LCS.SI | SGD | $1.8610 | $1.8500 | $1.8620 | $1.8490 | $1.8600 | 73,221 | |
| 2024-11-01 | LCS.SI | SGD | $1.8440 | $1.8340 | $1.8440 | $1.8390 | $1.8500 | 40,539 | |
| 2024-10-30 | LCS.SI | SGD | $1.8750 | $1.8680 | $1.8750 | $1.8640 | $1.8750 | 17,775 | |
| 2024-10-29 | LCS.SI | SGD | $1.8720 | $1.8650 | $1.8720 | $1.8710 | $1.8830 | 19,069 | |
| 2024-10-28 | LCS.SI | SGD | $1.8590 | $1.8560 | $1.8590 | $1.8530 | $1.8640 | 71,597 | |
| 2024-10-25 | LCS.SI | SGD | $1.8530 | $1.8440 | $1.8530 | $1.8500 | $1.8610 | 24,052 | |
| 2024-10-24 | LCS.SI | SGD | $1.8600 | $1.8470 | $1.8600 | $1.8460 | $1.8580 | 18,432 | |
| 2024-10-23 | LCS.SI | SGD | $1.8660 | $1.8540 | $1.8660 | $1.8490 | $1.8610 | 23,795 | |
| 2024-10-22 | LCS.SI | SGD | $1.8630 | $1.8580 | $1.8660 | $1.8510 | $1.8620 | 442,072 | |
| 2024-10-21 | LCS.SI | SGD | $1.8920 | $1.8820 | $1.8920 | $1.8800 | $0.0000 | 65,591 | |
| 2024-10-18 | LCS.SI | SGD | $1.8860 | $1.8720 | $1.8860 | $1.7500 | $0.0000 | 19,111 | |
| 2024-10-17 | LCS.SI | SGD | $1.8790 | $1.8690 | $1.8790 | $1.8730 | $1.8840 | 32,169 | |
| 2024-10-16 | LCS.SI | SGD | $1.8860 | $1.8650 | $1.8870 | $1.8600 | $1.8710 | 6,711,071 | |
| 2024-10-15 | LCS.SI | SGD | $1.9040 | $1.8940 | $1.9300 | $1.8770 | $1.8880 | 9,286,499 | |
| 2024-10-14 | LCS.SI | SGD | $1.8900 | $1.8820 | $1.8900 | $1.8840 | $1.8960 | 38,929 | |
| 2024-10-11 | LCS.SI | SGD | $1.8930 | $1.8930 | $1.8930 | $1.7500 | $0.0000 | 12,768 | |
| 2024-10-10 | LCS.SI | SGD | $1.8730 | $0.0000 | $0.0000 | $1.7500 | $0.0000 | 0 | |
| 2024-10-09 | LCS.SI | SGD | $1.8730 | $1.8730 | $1.8750 | $1.8630 | $1.8740 | 8,710 | |
| 2024-10-08 | LCS.SI | SGD | $1.8700 | $1.8700 | $1.8700 | $1.8560 | $1.8680 | 21,817 | |
| 2024-10-07 | LCS.SI | SGD | $1.9160 | $1.9160 | $1.9170 | $1.7500 | $0.0000 | 2,924 | |
| 2024-10-04 | LCS.SI | SGD | $1.8800 | $0.0000 | $0.0000 | $1.7500 | $0.0000 | 0 | |
| 2024-10-03 | LCS.SI | SGD | $1.8800 | $0.0000 | $0.0000 | $1.8630 | $1.8740 | 0 | |
| 2024-10-02 | LCS.SI | SGD | $1.8800 | $1.8800 | $1.8800 | $1.8690 | $1.8820 | 207 | |
| 2024-10-01 | LCS.SI | SGD | $1.8090 | $0.0000 | $0.0000 | $1.8530 | $1.8650 | 0 | |
| 2024-09-30 | LCS.SI | SGD | $1.8090 | $0.0000 | $0.0000 | $1.8600 | $0.0000 | 0 | |
| 2024-09-27 | LCS.SI | SGD | $1.8090 | $0.0000 | $0.0000 | $1.7500 | $0.0000 | 0 | |
| 2024-09-26 | LCS.SI | SGD | $1.8090 | $0.0000 | $0.0000 | $1.8200 | $0.0000 | 0 | |
| 2024-09-25 | LCS.SI | SGD | $1.8090 | $0.0000 | $0.0000 | $1.8200 | $1.8300 | 0 | |
| 2024-09-24 | LCS.SI | SGD | $1.8090 | $0.0000 | $0.0000 | $1.8100 | $0.0000 | 0 | |
| 2024-09-23 | LCS.SI | SGD | $1.8090 | $1.8090 | $1.8090 | $1.8070 | $1.8200 | 52 | |
| 2024-09-20 | LCS.SI | SGD | $1.7780 | $0.0000 | $0.0000 | $1.8060 | $1.8200 | 0 | |
| 2024-09-19 | LCS.SI | SGD | $1.7780 | $0.0000 | $0.0000 | $1.7940 | $1.8070 | 0 | |
| 2024-09-18 | LCS.SI | SGD | $1.7780 | $1.7780 | $1.7800 | $1.7700 | $1.7800 | 700 | |
| 2024-09-17 | LCS.SI | SGD | $1.7800 | $1.7780 | $1.7800 | $1.7770 | $1.7900 | 2,572 | |
| 2024-09-16 | LCS.SI | SGD | $1.7730 | $0.0000 | $0.0000 | $1.7800 | $0.0000 | 0 | |
| 2024-09-13 | LCS.SI | SGD | $1.7730 | $0.0000 | $0.0000 | $1.7800 | $0.0000 | 0 | |
| 2024-09-12 | LCS.SI | SGD | $1.7730 | $1.7600 | $1.7730 | $1.7740 | $1.7880 | 35,430 |