CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-07 | LCS.SI | SGD | $1.5750 | $1.5750 | $1.5750 | $1.5320 | $0.0000 | 1 | |
| 2023-02-06 | LCS.SI | SGD | $1.5800 | $1.5800 | $1.5800 | $1.5320 | $0.0000 | 1 | |
| 2023-02-03 | LCS.SI | SGD | $1.5750 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-02-02 | LCS.SI | SGD | $1.5750 | $1.5750 | $1.5750 | $1.5730 | $1.5950 | 1,000 | |
| 2023-02-01 | LCS.SI | SGD | $1.5900 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-01-31 | LCS.SI | SGD | $1.5900 | $1.5900 | $1.5900 | $1.5320 | $0.0000 | 660 | |
| 2023-01-30 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-01-27 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-01-26 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-01-25 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-01-20 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.5570 | $0.0000 | 0 | |
| 2023-01-19 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.4400 | $0.0000 | 0 | |
| 2023-01-18 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.5480 | $0.0000 | 0 | |
| 2023-01-17 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.4400 | $0.0000 | 0 | |
| 2023-01-16 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.4400 | $0.0000 | 0 | |
| 2023-01-13 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.4400 | $0.0000 | 0 | |
| 2023-01-12 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.4400 | $0.0000 | 0 | |
| 2023-01-11 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.4400 | $0.0000 | 0 | |
| 2023-01-10 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.5100 | $0.0000 | 0 | |
| 2023-01-09 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-01-06 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.4400 | $0.0000 | 0 | |
| 2023-01-05 | LCS.SI | SGD | $1.4900 | $1.4900 | $1.4950 | $1.3800 | $0.0000 | 12 | |
| 2023-01-04 | LCS.SI | SGD | $1.4980 | $1.4980 | $1.4980 | $1.3800 | $0.0000 | 1 | |
| 2023-01-03 | LCS.SI | SGD | $1.4640 | $1.4640 | $1.4640 | $1.3800 | $0.0000 | 5 | |
| 2022-12-30 | LCS.SI | SGD | $1.4800 | $1.4800 | $1.4800 | $1.3800 | $0.0000 | 50 | |
| 2022-12-29 | LCS.SI | SGD | $1.4790 | $0.0000 | $0.0000 | $1.4620 | $0.0000 | 0 | |
| 2022-12-28 | LCS.SI | SGD | $1.4790 | $0.0000 | $0.0000 | $1.4800 | $0.0000 | 0 | |
| 2022-12-27 | LCS.SI | SGD | $1.4790 | $0.0000 | $0.0000 | $1.4800 | $0.0000 | 0 | |
| 2022-12-23 | LCS.SI | SGD | $1.4790 | $0.0000 | $0.0000 | $1.4800 | $0.0000 | 0 | |
| 2022-12-22 | LCS.SI | SGD | $1.4790 | $0.0000 | $0.0000 | $1.4780 | $0.0000 | 0 | |
| 2022-12-21 | LCS.SI | SGD | $1.4790 | $1.4790 | $1.4790 | $1.4300 | $0.0000 | 36,900 | |
| 2022-12-20 | LCS.SI | SGD | $1.4810 | $1.4810 | $1.5000 | $1.4300 | $1.6300 | 208,889 | |
| 2022-12-19 | LCS.SI | SGD | $1.5140 | $0.0000 | $0.0000 | $1.4940 | $1.6300 | 0 | |
| 2022-12-16 | LCS.SI | SGD | $1.5140 | $0.0000 | $0.0000 | $1.4930 | $1.6300 | 0 | |
| 2022-12-15 | LCS.SI | SGD | $1.5140 | $1.5140 | $1.5160 | $1.4300 | $1.5200 | 16 | |
| 2022-12-14 | LCS.SI | SGD | $1.5100 | $0.0000 | $0.0000 | $1.4300 | $1.6300 | 0 | |
| 2022-12-13 | LCS.SI | SGD | $1.5100 | $0.0000 | $0.0000 | $1.4300 | $1.6300 | 0 | |
| 2022-12-12 | LCS.SI | SGD | $1.5100 | $0.0000 | $0.0000 | $1.4300 | $1.6300 | 0 | |
| 2022-12-09 | LCS.SI | SGD | $1.5100 | $0.0000 | $0.0000 | $1.5110 | $1.6300 | 0 | |
| 2022-12-08 | LCS.SI | SGD | $1.5100 | $1.5100 | $1.5300 | $1.4300 | $1.6300 | 910 | |
| 2022-12-07 | LCS.SI | SGD | $1.5300 | $0.0000 | $0.0000 | $1.4300 | $1.6300 | 0 | |
| 2022-12-06 | LCS.SI | SGD | $1.5300 | $0.0000 | $0.0000 | $1.4300 | $1.6300 | 0 | |
| 2022-12-05 | LCS.SI | SGD | $1.5300 | $1.5300 | $1.5300 | $1.5300 | $1.6300 | 600 | |
| 2022-12-02 | LCS.SI | SGD | $1.4920 | $0.0000 | $0.0000 | $1.3500 | $1.6300 | 0 | |
| 2022-12-01 | LCS.SI | SGD | $1.4920 | $0.0000 | $0.0000 | $1.3500 | $1.6300 | 0 | |
| 2022-11-30 | LCS.SI | SGD | $1.4920 | $0.0000 | $0.0000 | $1.3500 | $1.6300 | 0 | |
| 2022-11-29 | LCS.SI | SGD | $1.4920 | $0.0000 | $0.0000 | $1.3500 | $1.6300 | 0 | |
| 2022-11-28 | LCS.SI | SGD | $1.4920 | $0.0000 | $0.0000 | $1.3500 | $1.6300 | 0 | |
| 2022-11-25 | LCS.SI | SGD | $1.4920 | $0.0000 | $0.0000 | $1.3500 | $1.6300 | 0 | |
| 2022-11-24 | LCS.SI | SGD | $1.4920 | $0.0000 | $0.0000 | $1.3500 | $1.6300 | 0 |