CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-23 | LCS.SI | SGD | $1.4920 | $1.4920 | $1.4920 | $1.3500 | $1.6300 | 500 | |
| 2022-11-22 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.3500 | $1.6300 | 0 | |
| 2022-11-21 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.3500 | $1.4930 | 0 | |
| 2022-11-18 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-11-17 | LCS.SI | SGD | $1.4900 | $1.4900 | $1.4900 | $1.2300 | $0.0000 | 10 | |
| 2022-11-16 | LCS.SI | SGD | $1.4930 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-11-15 | LCS.SI | SGD | $1.4930 | $1.4930 | $1.4930 | $1.2300 | $0.0000 | 36,900 | |
| 2022-11-14 | LCS.SI | SGD | $1.3730 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-11-11 | LCS.SI | SGD | $1.3730 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-11-10 | LCS.SI | SGD | $1.3730 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-11-09 | LCS.SI | SGD | $1.3730 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-11-08 | LCS.SI | SGD | $1.3730 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-11-07 | LCS.SI | SGD | $1.3730 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-11-04 | LCS.SI | SGD | $1.3730 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-11-03 | LCS.SI | SGD | $1.3730 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-11-02 | LCS.SI | SGD | $1.3730 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-11-01 | LCS.SI | SGD | $1.3730 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-10-31 | LCS.SI | SGD | $1.3730 | $0.0000 | $0.0000 | $1.2300 | $0.0000 | 0 | |
| 2022-10-28 | LCS.SI | SGD | $1.3730 | $1.3730 | $1.3730 | $1.2300 | $0.0000 | 30 | |
| 2022-10-27 | LCS.SI | SGD | $1.3610 | $0.0000 | $0.0000 | $1.3730 | $0.0000 | 0 | |
| 2022-10-26 | LCS.SI | SGD | $1.3610 | $1.3610 | $1.3610 | $1.3730 | $0.0000 | 10 | |
| 2022-10-25 | LCS.SI | SGD | $1.4000 | $0.0000 | $0.0000 | $0.0000 | $1.3720 | 0 | |
| 2022-10-21 | LCS.SI | SGD | $1.4000 | $0.0000 | $0.0000 | $0.0000 | $1.3720 | 0 | |
| 2022-10-20 | LCS.SI | SGD | $1.4000 | $0.0000 | $0.0000 | $1.3600 | $0.0000 | 0 | |
| 2022-10-19 | LCS.SI | SGD | $1.4000 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2022-10-18 | LCS.SI | SGD | $1.4000 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2022-10-17 | LCS.SI | SGD | $1.4000 | $1.4000 | $1.4110 | $1.3600 | $0.0000 | 51 | |
| 2022-10-14 | LCS.SI | SGD | $1.4110 | $1.4110 | $1.4110 | $0.0000 | $0.0000 | 54,000 | |
| 2022-10-13 | LCS.SI | SGD | $1.3790 | $1.3660 | $1.3790 | $0.0000 | $0.0000 | 299,702 | |
| 2022-10-12 | LCS.SI | SGD | $1.3600 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2022-10-11 | LCS.SI | SGD | $1.3600 | $1.3600 | $1.3600 | $0.0000 | $0.0000 | 1,500 | |
| 2022-10-10 | LCS.SI | SGD | $1.4000 | $1.4000 | $1.4000 | $1.3600 | $0.0000 | 1,000 | |
| 2022-10-07 | LCS.SI | SGD | $1.4030 | $0.0000 | $0.0000 | $1.4000 | $0.0000 | 0 | |
| 2022-10-06 | LCS.SI | SGD | $1.4030 | $0.0000 | $0.0000 | $1.4000 | $0.0000 | 0 | |
| 2022-10-05 | LCS.SI | SGD | $1.4030 | $0.0000 | $0.0000 | $1.3600 | $0.0000 | 0 | |
| 2022-10-04 | LCS.SI | SGD | $1.4030 | $1.4030 | $1.4310 | $1.4000 | $0.0000 | 11,992 | |
| 2022-10-03 | LCS.SI | SGD | $1.4000 | $1.3920 | $1.4100 | $1.3600 | $0.0000 | 42 | |
| 2022-09-30 | LCS.SI | SGD | $1.4100 | $1.4100 | $1.4140 | $1.3900 | $0.0000 | 608 | |
| 2022-09-29 | LCS.SI | SGD | $1.4140 | $1.4140 | $1.4140 | $1.4100 | $0.0000 | 39,372 | |
| 2022-09-28 | LCS.SI | SGD | $1.4080 | $1.4080 | $1.4400 | $0.0000 | $0.0000 | 32,687 |