CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-01-22 | LCS.SI | SGD | $2.4030 | $2.4010 | $2.4060 | $2.3990 | $2.4100 | 9,213 | |
| 2026-01-21 | LCS.SI | SGD | $2.3790 | $2.3790 | $2.3790 | $2.3790 | $2.3880 | 8,855 | |
| 2026-01-20 | LCS.SI | SGD | $2.3790 | $2.3790 | $2.4200 | $2.3680 | $2.3790 | 13,237 | |
| 2026-01-19 | LCS.SI | SGD | $2.4010 | $2.4010 | $2.4220 | $2.4090 | $2.4210 | 3,302,104 | |
| 2026-01-16 | LCS.SI | SGD | $2.4340 | $2.4150 | $2.4360 | $2.4240 | $2.4350 | 273,411 | |
| 2026-01-15 | LCS.SI | SGD | $2.4300 | $2.4120 | $2.4300 | $2.4210 | $2.4330 | 25,808 | |
| 2026-01-14 | LCS.SI | SGD | $2.4140 | $2.3990 | $2.4140 | $0.0000 | $0.0000 | 18,227 | |
| 2026-01-13 | LCS.SI | SGD | $2.3910 | $2.3910 | $2.4110 | $2.3410 | $0.0000 | 28,134 | |
| 2026-01-12 | LCS.SI | SGD | $2.3900 | $2.3840 | $2.3920 | $2.3900 | $0.0000 | 32,340 | |
| 2026-01-09 | LCS.SI | SGD | $2.3470 | $2.3420 | $2.3630 | $2.3480 | $2.3710 | 17,776 | |
| 2026-01-08 | LCS.SI | SGD | $2.3600 | $2.3540 | $2.3650 | $2.3470 | $2.3580 | 24,189 | |
| 2026-01-07 | LCS.SI | SGD | $2.3720 | $2.3620 | $2.3790 | $0.0000 | $0.0000 | 31,338 | |
| 2026-01-06 | LCS.SI | SGD | $2.3680 | $2.3630 | $2.3680 | $2.3680 | $0.0000 | 15,369 | |
| 2026-01-05 | LCS.SI | SGD | $2.3660 | $2.3500 | $2.3700 | $2.3580 | $2.3700 | 50,223 | |
| 2026-01-02 | LCS.SI | SGD | $2.3130 | $2.2850 | $2.3130 | $2.3000 | $0.0000 | 61,508 | |
| 2025-12-31 | LCS.SI | SGD | $2.2820 | $2.2750 | $2.2820 | $0.0000 | $0.0000 | 15,864 | |
| 2025-12-30 | LCS.SI | SGD | $2.2920 | $2.2840 | $2.2920 | $0.0000 | $0.0000 | 10,677 | |
| 2025-12-29 | LCS.SI | SGD | $2.2890 | $2.2860 | $2.2980 | $2.2860 | $2.2910 | 34,128 | |
| 2025-12-26 | LCS.SI | SGD | $2.2930 | $2.2780 | $2.2930 | $2.2770 | $2.2880 | 12,625 | |
| 2025-12-24 | LCS.SI | SGD | $2.2600 | $2.2550 | $2.2710 | $0.0000 | $2.3000 | 18,362 | |
| 2025-12-23 | LCS.SI | SGD | $2.2770 | $2.2650 | $2.2790 | $2.2670 | $2.2780 | 11,714 | |
| 2025-12-22 | LCS.SI | SGD | $2.2710 | $2.2630 | $2.2710 | $2.2590 | $2.2650 | 33,268 | |
| 2025-12-19 | LCS.SI | SGD | $2.2400 | $2.2390 | $2.2540 | $2.2430 | $2.2540 | 15,174 | |
| 2025-12-18 | LCS.SI | SGD | $2.2270 | $2.2180 | $2.2350 | $2.2270 | $2.2370 | 15,836 | |
| 2025-12-17 | LCS.SI | SGD | $2.2360 | $2.2300 | $2.2430 | $2.2290 | $0.0000 | 18,244 | |
| 2025-12-16 | LCS.SI | SGD | $2.2350 | $2.2350 | $2.2540 | $2.2350 | $0.0000 | 17,554 | |
| 2025-12-15 | LCS.SI | SGD | $2.2750 | $2.2630 | $2.2760 | $2.2670 | $2.2770 | 46,353 | |
| 2025-12-12 | LCS.SI | SGD | $2.2840 | $2.2730 | $2.2840 | $2.2800 | $2.2910 | 11,946 | |
| 2025-12-11 | LCS.SI | SGD | $2.2700 | $2.2700 | $2.2850 | $2.2550 | $2.2660 | 20,242 | |
| 2025-12-10 | LCS.SI | SGD | $2.2700 | $2.2570 | $2.2700 | $2.2660 | $2.2770 | 15,462 | |
| 2025-12-09 | LCS.SI | SGD | $2.2820 | $2.2740 | $2.2820 | $2.2650 | $0.0000 | 13,055 |