CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | LCS.SI | SGD | $1.7420 | $0.0000 | $0.0000 | $1.6800 | $0.0000 | 0 | |
| 2024-04-18 | LCS.SI | SGD | $1.7420 | $0.0000 | $0.0000 | $1.6800 | $0.0000 | 0 | |
| 2024-04-17 | LCS.SI | SGD | $1.7420 | $0.0000 | $0.0000 | $1.6800 | $0.0000 | 0 | |
| 2024-04-16 | LCS.SI | SGD | $1.7420 | $1.7420 | $1.7420 | $1.6800 | $0.0000 | 890 | |
| 2024-04-15 | LCS.SI | SGD | $1.7940 | $0.0000 | $0.0000 | $1.6800 | $0.0000 | 0 | |
| 2024-04-12 | LCS.SI | SGD | $1.7940 | $1.7940 | $1.7940 | $1.6300 | $0.0000 | 600 | |
| 2024-04-11 | LCS.SI | SGD | $1.7920 | $0.0000 | $0.0000 | $1.7700 | $0.0000 | 0 | |
| 2024-04-09 | LCS.SI | SGD | $1.7920 | $0.0000 | $0.0000 | $1.7700 | $0.0000 | 0 | |
| 2024-04-08 | LCS.SI | SGD | $1.7920 | $0.0000 | $0.0000 | $1.7700 | $0.0000 | 0 | |
| 2024-04-05 | LCS.SI | SGD | $1.7920 | $0.0000 | $0.0000 | $1.6300 | $0.0000 | 0 | |
| 2024-04-04 | LCS.SI | SGD | $1.7920 | $0.0000 | $0.0000 | $1.6300 | $0.0000 | 0 | |
| 2024-04-03 | LCS.SI | SGD | $1.7920 | $0.0000 | $0.0000 | $1.6300 | $0.0000 | 0 | |
| 2024-04-02 | LCS.SI | SGD | $1.7920 | $1.7920 | $1.7920 | $1.6300 | $0.0000 | 112 | |
| 2024-04-01 | LCS.SI | SGD | $1.7950 | $1.7950 | $1.7950 | $1.6300 | $0.0000 | 5,000 | |
| 2024-03-28 | LCS.SI | SGD | $1.7730 | $0.0000 | $0.0000 | $1.6300 | $0.0000 | 0 | |
| 2024-03-27 | LCS.SI | SGD | $1.7730 | $0.0000 | $0.0000 | $1.6300 | $0.0000 | 0 | |
| 2024-03-26 | LCS.SI | SGD | $1.7730 | $0.0000 | $0.0000 | $1.6300 | $0.0000 | 0 | |
| 2024-03-25 | LCS.SI | SGD | $1.7730 | $1.7730 | $1.7890 | $1.6300 | $0.0000 | 60,900 | |
| 2024-03-22 | LCS.SI | SGD | $1.7850 | $1.7850 | $1.7850 | $1.6500 | $0.0000 | 3,000 | |
| 2024-03-21 | LCS.SI | SGD | $1.7500 | $0.0000 | $0.0000 | $1.6000 | $0.0000 | 0 | |
| 2024-03-20 | LCS.SI | SGD | $1.7500 | $0.0000 | $0.0000 | $1.6000 | $0.0000 | 0 | |
| 2024-03-19 | LCS.SI | SGD | $1.7500 | $1.7500 | $1.7530 | $1.7230 | $1.7550 | 61,700 | |
| 2024-03-18 | LCS.SI | SGD | $1.7510 | $1.7510 | $1.7510 | $1.6000 | $0.0000 | 885 | |
| 2024-03-15 | LCS.SI | SGD | $1.7610 | $0.0000 | $0.0000 | $1.6640 | $0.0000 | 0 | |
| 2024-03-14 | LCS.SI | SGD | $1.7610 | $0.0000 | $0.0000 | $1.6640 | $0.0000 | 0 | |
| 2024-03-13 | LCS.SI | SGD | $1.7610 | $0.0000 | $0.0000 | $1.6640 | $0.0000 | 0 | |
| 2024-03-12 | LCS.SI | SGD | $1.7610 | $0.0000 | $0.0000 | $1.6640 | $0.0000 | 0 | |
| 2024-03-11 | LCS.SI | SGD | $1.7610 | $0.0000 | $0.0000 | $1.6640 | $0.0000 | 0 | |
| 2024-03-08 | LCS.SI | SGD | $1.7610 | $1.7610 | $1.7610 | $1.6640 | $0.0000 | 6 | |
| 2024-03-07 | LCS.SI | SGD | $1.7610 | $1.7610 | $1.7610 | $1.6640 | $0.0000 | 1 | |
| 2024-03-06 | LCS.SI | SGD | $1.7290 | $0.0000 | $0.0000 | $1.7310 | $0.0000 | 0 | |
| 2024-03-05 | LCS.SI | SGD | $1.7290 | $0.0000 | $0.0000 | $1.6640 | $0.0000 | 0 | |
| 2024-03-04 | LCS.SI | SGD | $1.7290 | $1.7290 | $1.7500 | $1.6640 | $0.0000 | 10,115 | |
| 2024-03-01 | LCS.SI | SGD | $1.7210 | $1.7210 | $1.7210 | $1.7000 | $0.0000 | 2,000 | |
| 2024-02-29 | LCS.SI | SGD | $1.7110 | $1.6970 | $1.7110 | $1.6640 | $0.0000 | 20,560 | |
| 2024-02-28 | LCS.SI | SGD | $1.7220 | $1.7030 | $1.7220 | $1.6640 | $1.7210 | 26,020 | |
| 2024-02-27 | LCS.SI | SGD | $1.7110 | $0.0000 | $0.0000 | $1.7120 | $0.0000 | 0 | |
| 2024-02-26 | LCS.SI | SGD | $1.7110 | $1.7100 | $1.7210 | $1.6640 | $0.0000 | 133,500 | |
| 2024-02-23 | LCS.SI | SGD | $1.6940 | $0.0000 | $0.0000 | $1.7140 | $0.0000 | 0 | |
| 2024-02-22 | LCS.SI | SGD | $1.6940 | $1.6940 | $1.6940 | $1.6940 | $0.0000 | 50 | |
| 2024-02-21 | LCS.SI | SGD | $1.7020 | $0.0000 | $0.0000 | $1.6870 | $0.0000 | 0 | |
| 2024-02-20 | LCS.SI | SGD | $1.7020 | $0.0000 | $0.0000 | $1.6640 | $0.0000 | 0 | |
| 2024-02-19 | LCS.SI | SGD | $1.7020 | $0.0000 | $0.0000 | $1.6640 | $0.0000 | 0 | |
| 2024-02-16 | LCS.SI | SGD | $1.7020 | $1.7020 | $1.7020 | $1.6000 | $1.7000 | 734 | |
| 2024-02-15 | LCS.SI | SGD | $1.6740 | $0.0000 | $0.0000 | $1.6000 | $0.0000 | 0 | |
| 2024-02-14 | LCS.SI | SGD | $1.6740 | $0.0000 | $0.0000 | $1.6000 | $0.0000 | 0 | |
| 2024-02-13 | LCS.SI | SGD | $1.6740 | $0.0000 | $0.0000 | $1.6000 | $0.0000 | 0 | |
| 2024-02-09 | LCS.SI | SGD | $1.6740 | $0.0000 | $0.0000 | $1.6000 | $0.0000 | 0 | |
| 2024-02-08 | LCS.SI | SGD | $1.6740 | $0.0000 | $0.0000 | $1.6000 | $0.0000 | 0 | |
| 2024-02-07 | LCS.SI | SGD | $1.6740 | $1.6500 | $1.6740 | $1.6000 | $0.0000 | 10,025 |