CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | LCS.SI | SGD | $2.2860 | $2.2750 | $2.2860 | $2.2780 | $2.2900 | 41,505 | |
| 2025-12-05 | LCS.SI | SGD | $2.2690 | $2.2570 | $2.2700 | $2.2730 | $2.2830 | 61,609 | |
| 2025-12-04 | LCS.SI | SGD | $2.2700 | $2.2580 | $2.2760 | $2.2640 | $2.2750 | 4,010 | |
| 2025-12-03 | LCS.SI | SGD | $2.2540 | $2.2440 | $2.2540 | $2.2400 | $2.2510 | 7,553 | |
| 2025-12-02 | LCS.SI | SGD | $2.2530 | $2.2490 | $2.2700 | $2.2460 | $2.2570 | 14,121 | |
| 2025-12-01 | LCS.SI | SGD | $2.2430 | $2.2360 | $2.2550 | $2.2360 | $2.2460 | 26,934 | |
| 2025-11-28 | LCS.SI | SGD | $2.2550 | $2.2440 | $2.2550 | $2.1880 | $0.0000 | 8,293 | |
| 2025-11-27 | LCS.SI | SGD | $2.2570 | $2.2520 | $2.2630 | $2.2450 | $2.2560 | 5,012 | |
| 2025-11-26 | LCS.SI | SGD | $2.2610 | $2.2510 | $2.2610 | $2.2390 | $2.2490 | 6,104 | |
| 2025-11-25 | LCS.SI | SGD | $2.2320 | $2.2220 | $2.2360 | $2.1880 | $0.0000 | 21,155 | |
| 2025-11-24 | LCS.SI | SGD | $2.2220 | $2.2150 | $2.2330 | $2.2150 | $2.2260 | 31,281 | |
| 2025-11-21 | LCS.SI | SGD | $2.2010 | $2.2010 | $2.2080 | $2.2010 | $2.2120 | 12,996 | |
| 2025-11-20 | LCS.SI | SGD | $2.2560 | $2.2470 | $2.2560 | $2.2410 | $2.2520 | 20,957 | |
| 2025-11-19 | LCS.SI | SGD | $2.2150 | $2.2150 | $2.2380 | $2.2130 | $2.2240 | 14,241 | |
| 2025-11-18 | LCS.SI | SGD | $2.2250 | $2.2140 | $2.2890 | $2.2230 | $2.2330 | 16,017 | |
| 2025-11-17 | LCS.SI | SGD | $2.2890 | $2.2770 | $2.2930 | $2.2400 | $0.0000 | 31,589 | |
| 2025-11-14 | LCS.SI | SGD | $2.2930 | $2.2890 | $2.3100 | $2.1880 | $0.0000 | 20,581 | |
| 2025-11-13 | LCS.SI | SGD | $2.3350 | $2.3180 | $2.3400 | $2.3100 | $0.0000 | 25,225 | |
| 2025-11-12 | LCS.SI | SGD | $2.3400 | $2.3170 | $2.3400 | $2.3240 | $2.3350 | 14,581 | |
| 2025-11-11 | LCS.SI | SGD | $2.3210 | $2.3190 | $2.3260 | $2.3100 | $2.3190 | 23,323 | |
| 2025-11-10 | LCS.SI | SGD | $2.3080 | $2.2980 | $2.3080 | $2.3090 | $2.3210 | 36,225 | |
| 2025-11-07 | LCS.SI | SGD | $2.2900 | $2.2860 | $2.2950 | $2.2860 | $2.2970 | 72,557 | |
| 2025-11-06 | LCS.SI | SGD | $2.3200 | $2.3050 | $2.3220 | $2.3120 | $2.3230 | 18,264 | |
| 2025-11-05 | LCS.SI | SGD | $2.2710 | $2.2550 | $2.2800 | $2.2920 | $2.3030 | 24,627 | |
| 2025-11-04 | LCS.SI | SGD | $2.3410 | $2.3400 | $2.3450 | $2.3100 | $2.3210 | 24,854 | |
| 2025-11-03 | LCS.SI | SGD | $2.3330 | $2.3240 | $2.3400 | $2.3320 | $2.3430 | 55,880 | |
| 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 |