CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-05 | LCS.SI | SGD | $1.6290 | $1.6290 | $1.6290 | $1.5500 | $1.6500 | 1 | |
| 2024-02-02 | LCS.SI | SGD | $1.6480 | $0.0000 | $0.0000 | $1.5500 | $1.6500 | 0 | |
| 2024-02-01 | LCS.SI | SGD | $1.6480 | $0.0000 | $0.0000 | $1.5500 | $1.6500 | 0 | |
| 2024-01-31 | LCS.SI | SGD | $1.6480 | $0.0000 | $0.0000 | $1.5500 | $1.6500 | 0 | |
| 2024-01-30 | LCS.SI | SGD | $1.6480 | $0.0000 | $0.0000 | $1.5500 | $1.6500 | 0 | |
| 2024-01-29 | LCS.SI | SGD | $1.6480 | $1.6450 | $1.6480 | $1.5000 | $0.0000 | 160,000 | |
| 2024-01-26 | LCS.SI | SGD | $1.6250 | $0.0000 | $0.0000 | $1.5000 | $1.6450 | 0 | |
| 2024-01-25 | LCS.SI | SGD | $1.6250 | $0.0000 | $0.0000 | $1.5000 | $1.6450 | 0 | |
| 2024-01-24 | LCS.SI | SGD | $1.6250 | $0.0000 | $0.0000 | $1.5000 | $0.0000 | 0 | |
| 2024-01-23 | LCS.SI | SGD | $1.6250 | $1.6250 | $1.6250 | $1.5000 | $0.0000 | 3,080 | |
| 2024-01-22 | LCS.SI | SGD | $1.5970 | $0.0000 | $0.0000 | $1.6160 | $0.0000 | 0 | |
| 2024-01-19 | LCS.SI | SGD | $1.5970 | $0.0000 | $0.0000 | $1.6020 | $0.0000 | 0 | |
| 2024-01-18 | LCS.SI | SGD | $1.5970 | $1.5970 | $1.5970 | $1.5000 | $0.0000 | 228 | |
| 2024-01-17 | LCS.SI | SGD | $1.6000 | $1.6000 | $1.6240 | $1.5000 | $0.0000 | 1,014 | |
| 2024-01-16 | LCS.SI | SGD | $1.6300 | $1.6300 | $1.6300 | $1.5000 | $0.0000 | 767 | |
| 2024-01-15 | LCS.SI | SGD | $1.6400 | $1.6400 | $1.6440 | $1.5000 | $0.0000 | 1,011 | |
| 2024-01-12 | LCS.SI | SGD | $1.6180 | $0.0000 | $0.0000 | $1.5000 | $0.0000 | 0 | |
| 2024-01-11 | LCS.SI | SGD | $1.6180 | $0.0000 | $0.0000 | $1.5000 | $0.0000 | 0 | |
| 2024-01-10 | LCS.SI | SGD | $1.6180 | $0.0000 | $0.0000 | $1.5000 | $0.0000 | 0 | |
| 2024-01-09 | LCS.SI | SGD | $1.6180 | $0.0000 | $0.0000 | $1.5000 | $0.0000 | 0 | |
| 2024-01-08 | LCS.SI | SGD | $1.6180 | $0.0000 | $0.0000 | $1.5000 | $0.0000 | 0 | |
| 2024-01-05 | LCS.SI | SGD | $1.6180 | $0.0000 | $0.0000 | $1.5930 | $0.0000 | 0 | |
| 2024-01-04 | LCS.SI | SGD | $1.6180 | $0.0000 | $0.0000 | $1.5920 | $0.0000 | 0 | |
| 2024-01-03 | LCS.SI | SGD | $1.6180 | $1.6180 | $1.6180 | $1.6000 | $0.0000 | 1 | |
| 2024-01-02 | LCS.SI | SGD | $1.6150 | $0.0000 | $0.0000 | $1.4800 | $0.0000 | 0 | |
| 2023-12-29 | LCS.SI | SGD | $1.6150 | $1.6150 | $1.6150 | $1.4800 | $0.0000 | 12,000 | |
| 2023-12-28 | LCS.SI | SGD | $1.6100 | $1.6100 | $1.6100 | $1.6100 | $0.0000 | 382,562 | |
| 2023-12-27 | LCS.SI | SGD | $1.6100 | $1.6100 | $1.6100 | $1.6050 | $1.6100 | 1,550 | |
| 2023-12-26 | LCS.SI | SGD | $1.6100 | $0.0000 | $0.0000 | $1.4800 | $1.6100 | 0 | |
| 2023-12-22 | LCS.SI | SGD | $1.6100 | $1.6100 | $1.6100 | $1.4800 | $1.6100 | 55,818 | |
| 2023-12-21 | LCS.SI | SGD | $1.5980 | $0.0000 | $0.0000 | $1.4800 | $1.6100 | 0 | |
| 2023-12-20 | LCS.SI | SGD | $1.5980 | $0.0000 | $0.0000 | $1.4800 | $1.6100 | 0 | |
| 2023-12-19 | LCS.SI | SGD | $1.5980 | $0.0000 | $0.0000 | $1.4800 | $1.6100 | 0 | |
| 2023-12-18 | LCS.SI | SGD | $1.5980 | $1.5980 | $1.5980 | $1.4800 | $1.6100 | 782 | |
| 2023-12-15 | LCS.SI | SGD | $1.5900 | $0.0000 | $0.0000 | $1.5920 | $1.6090 | 0 | |
| 2023-12-14 | LCS.SI | SGD | $1.5900 | $1.5900 | $1.5900 | $1.4800 | $1.6100 | 1,600 | |
| 2023-12-13 | LCS.SI | SGD | $1.5660 | $0.0000 | $0.0000 | $1.5000 | $1.6100 | 0 | |
| 2023-12-12 | LCS.SI | SGD | $1.5660 | $0.0000 | $0.0000 | $1.5000 | $1.6100 | 0 | |
| 2023-12-11 | LCS.SI | SGD | $1.5660 | $0.0000 | $0.0000 | $1.5000 | $1.6100 | 0 | |
| 2023-12-08 | LCS.SI | SGD | $1.5660 | $0.0000 | $0.0000 | $1.5000 | $1.6100 | 0 | |
| 2023-12-07 | LCS.SI | SGD | $1.5660 | $0.0000 | $0.0000 | $1.5000 | $1.6100 | 0 | |
| 2023-12-06 | LCS.SI | SGD | $1.5660 | $0.0000 | $0.0000 | $1.5000 | $1.6100 | 0 | |
| 2023-12-05 | LCS.SI | SGD | $1.5660 | $1.5660 | $1.5660 | $1.5000 | $1.6100 | 33 | |
| 2023-12-04 | LCS.SI | SGD | $1.5780 | $0.0000 | $0.0000 | $1.5000 | $1.6100 | 0 | |
| 2023-12-01 | LCS.SI | SGD | $1.5780 | $0.0000 | $0.0000 | $1.5000 | $1.6100 | 0 | |
| 2023-11-30 | LCS.SI | SGD | $1.5780 | $1.5780 | $1.5780 | $1.5000 | $1.6100 | 2,570 | |
| 2023-11-29 | LCS.SI | SGD | $1.5790 | $0.0000 | $0.0000 | $1.5000 | $1.6100 | 0 | |
| 2023-11-28 | LCS.SI | SGD | $1.5790 | $1.5790 | $1.5790 | $1.5700 | $1.6100 | 3 | |
| 2023-11-27 | LCS.SI | SGD | $1.5730 | $1.5730 | $1.5730 | $1.5470 | $1.6200 | 205 | |
| 2023-11-24 | LCS.SI | SGD | $1.5700 | $0.0000 | $0.0000 | $1.5770 | $1.6200 | 0 |