CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-11 | LCS.SI | SGD | $1.7600 | $0.0000 | $0.0000 | $1.7420 | $1.7550 | 0 | |
| 2024-09-10 | LCS.SI | SGD | $1.7600 | $1.7600 | $1.7600 | $1.7410 | $1.7540 | 1 | |
| 2024-09-09 | LCS.SI | SGD | $1.7700 | $0.0000 | $0.0000 | $1.7550 | $1.7690 | 0 | |
| 2024-09-06 | LCS.SI | SGD | $1.7700 | $1.7700 | $1.7700 | $0.0000 | $0.0000 | 1 | |
| 2024-09-05 | LCS.SI | SGD | $1.8390 | $0.0000 | $0.0000 | $1.7700 | $0.0000 | 0 | |
| 2024-09-04 | LCS.SI | SGD | $1.8390 | $0.0000 | $0.0000 | $1.7730 | $1.7860 | 0 | |
| 2024-09-03 | LCS.SI | SGD | $1.8390 | $1.8390 | $1.8390 | $1.6000 | $0.0000 | 109 | |
| 2024-09-02 | LCS.SI | SGD | $1.8400 | $0.0000 | $0.0000 | $1.8200 | $1.8340 | 0 | |
| 2024-08-30 | LCS.SI | SGD | $1.8400 | $0.0000 | $0.0000 | $1.8200 | $0.0000 | 0 | |
| 2024-08-29 | LCS.SI | SGD | $1.8400 | $0.0000 | $0.0000 | $1.6000 | $0.0000 | 0 | |
| 2024-08-28 | LCS.SI | SGD | $1.8400 | $1.8400 | $1.8420 | $1.6000 | $0.0000 | 40 | |
| 2024-08-27 | LCS.SI | SGD | $1.8300 | $1.8300 | $1.8300 | $1.6000 | $0.0000 | 2 | |
| 2024-08-26 | LCS.SI | SGD | $1.8250 | $0.0000 | $0.0000 | $1.8300 | $0.0000 | 0 | |
| 2024-08-23 | LCS.SI | SGD | $1.8250 | $0.0000 | $0.0000 | $1.8300 | $0.0000 | 0 | |
| 2024-08-22 | LCS.SI | SGD | $1.8250 | $0.0000 | $0.0000 | $1.8300 | $1.8440 | 0 | |
| 2024-08-21 | LCS.SI | SGD | $1.8250 | $0.0000 | $0.0000 | $1.8150 | $1.8290 | 0 | |
| 2024-08-20 | LCS.SI | SGD | $1.8250 | $0.0000 | $0.0000 | $1.8240 | $1.8380 | 0 | |
| 2024-08-19 | LCS.SI | SGD | $1.8250 | $1.8250 | $1.8390 | $1.8160 | $1.8290 | 407 | |
| 2024-08-16 | LCS.SI | SGD | $1.8250 | $1.8250 | $1.8250 | $1.8160 | $1.8300 | 849 | |
| 2024-08-15 | LCS.SI | SGD | $1.7500 | $0.0000 | $0.0000 | $1.6000 | $0.0000 | 0 | |
| 2024-08-14 | LCS.SI | SGD | $1.7500 | $0.0000 | $0.0000 | $1.7700 | $0.0000 | 0 | |
| 2024-08-13 | LCS.SI | SGD | $1.7500 | $0.0000 | $0.0000 | $1.7700 | $0.0000 | 0 | |
| 2024-08-12 | LCS.SI | SGD | $1.7500 | $1.7500 | $1.7500 | $1.7380 | $1.7520 | 1 | |
| 2024-08-08 | LCS.SI | SGD | $1.6900 | $0.0000 | $0.0000 | $1.6000 | $0.0000 | 0 | |
| 2024-08-07 | LCS.SI | SGD | $1.6900 | $0.0000 | $0.0000 | $1.7270 | $1.7400 | 0 | |
| 2024-08-06 | LCS.SI | SGD | $1.6900 | $1.6900 | $1.6900 | $1.6550 | $1.6680 | 1,000 | |
| 2024-08-05 | LCS.SI | SGD | $1.6500 | $1.5880 | $1.6800 | $0.0000 | $0.0000 | 102,557 | |
| 2024-08-02 | LCS.SI | SGD | $1.7850 | $1.7700 | $1.7850 | $1.7360 | $1.7490 | 6,780 | |
| 2024-08-01 | LCS.SI | SGD | $1.8400 | $1.8400 | $1.8400 | $1.8190 | $1.8330 | 100 | |
| 2024-07-31 | LCS.SI | SGD | $1.8500 | $1.8500 | $1.8500 | $1.6800 | $0.0000 | 454 | |
| 2024-07-30 | LCS.SI | SGD | $1.8520 | $0.0000 | $0.0000 | $1.8170 | $1.8310 | 0 | |
| 2024-07-29 | LCS.SI | SGD | $1.8520 | $0.0000 | $0.0000 | $1.6800 | $0.0000 | 0 | |
| 2024-07-26 | LCS.SI | SGD | $1.8520 | $0.0000 | $0.0000 | $1.8040 | $1.8180 | 0 | |
| 2024-07-25 | LCS.SI | SGD | $1.8520 | $0.0000 | $0.0000 | $1.6800 | $0.0000 | 0 | |
| 2024-07-24 | LCS.SI | SGD | $1.8520 | $0.0000 | $0.0000 | $1.8440 | $1.8590 | 0 | |
| 2024-07-23 | LCS.SI | SGD | $1.8520 | $0.0000 | $0.0000 | $1.8580 | $1.8730 | 0 | |
| 2024-07-22 | LCS.SI | SGD | $1.8520 | $1.8520 | $1.8520 | $1.8510 | $1.8660 | 10,000 | |
| 2024-07-19 | LCS.SI | SGD | $1.8900 | $0.0000 | $0.0000 | $1.8570 | $1.8710 | 0 | |
| 2024-07-18 | LCS.SI | SGD | $1.8900 | $1.8900 | $1.9130 | $1.8880 | $1.9020 | 16,026 | |
| 2024-07-17 | LCS.SI | SGD | $1.9190 | $0.0000 | $0.0000 | $1.9000 | $1.9130 | 0 | |
| 2024-07-16 | LCS.SI | SGD | $1.9190 | $1.9190 | $1.9250 | $1.9100 | $1.9240 | 831 | |
| 2024-07-15 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.9130 | $1.9280 | 0 | |
| 2024-07-12 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.9070 | $1.9220 | 0 | |
| 2024-07-11 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.9120 | $1.9270 | 0 | |
| 2024-07-10 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-07-09 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.8920 | $1.9060 | 0 | |
| 2024-07-08 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.8810 | $1.8950 | 0 | |
| 2024-07-05 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.8790 | $1.8930 | 0 | |
| 2024-07-04 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $0.0000 | $0.0000 | 0 | |
| 2024-07-03 | LCS.SI | SGD | $1.8600 | $0.0000 | $0.0000 | $1.8590 | $1.8730 | 0 |