CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-23 | LCS.SI | SGD | $1.5700 | $0.0000 | $0.0000 | $1.5000 | $1.6200 | 0 | |
| 2023-11-22 | LCS.SI | SGD | $1.5700 | $1.5700 | $1.5700 | $1.5000 | $1.6200 | 1 | |
| 2023-11-21 | LCS.SI | SGD | $1.5810 | $0.0000 | $0.0000 | $1.4500 | $1.6200 | 0 | |
| 2023-11-20 | LCS.SI | SGD | $1.5810 | $0.0000 | $0.0000 | $1.4500 | $1.6200 | 0 | |
| 2023-11-17 | LCS.SI | SGD | $1.5810 | $1.5810 | $1.5810 | $1.5000 | $1.6200 | 65 | |
| 2023-11-16 | LCS.SI | SGD | $1.5830 | $1.5820 | $1.5830 | $1.5000 | $0.0000 | 947 | |
| 2023-11-15 | LCS.SI | SGD | $1.5560 | $0.0000 | $0.0000 | $1.5000 | $0.0000 | 0 | |
| 2023-11-14 | LCS.SI | SGD | $1.5560 | $0.0000 | $0.0000 | $1.5000 | $0.0000 | 0 | |
| 2023-11-10 | LCS.SI | SGD | $1.5560 | $0.0000 | $0.0000 | $1.5000 | $0.0000 | 0 | |
| 2023-11-09 | LCS.SI | SGD | $1.5560 | $0.0000 | $0.0000 | $1.5350 | $0.0000 | 0 | |
| 2023-11-08 | LCS.SI | SGD | $1.5560 | $1.5560 | $1.5560 | $1.5000 | $0.0000 | 70 | |
| 2023-11-07 | LCS.SI | SGD | $1.5350 | $0.0000 | $0.0000 | $1.5000 | $0.0000 | 0 | |
| 2023-11-06 | LCS.SI | SGD | $1.5350 | $0.0000 | $0.0000 | $1.5500 | $0.0000 | 0 | |
| 2023-11-03 | LCS.SI | SGD | $1.5350 | $1.5350 | $1.5350 | $1.5500 | $0.0000 | 6,500 | |
| 2023-11-02 | LCS.SI | SGD | $1.4970 | $0.0000 | $0.0000 | $1.4500 | $1.5350 | 0 | |
| 2023-11-01 | LCS.SI | SGD | $1.4970 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-31 | LCS.SI | SGD | $1.4970 | $1.4970 | $1.4990 | $1.4900 | $0.0000 | 36,134 | |
| 2023-10-30 | LCS.SI | SGD | $1.5050 | $1.5050 | $1.5050 | $1.4900 | $0.0000 | 3,000 | |
| 2023-10-27 | LCS.SI | SGD | $1.5000 | $0.0000 | $0.0000 | $1.5030 | $0.0000 | 0 | |
| 2023-10-26 | LCS.SI | SGD | $1.5000 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-25 | LCS.SI | SGD | $1.5000 | $1.5000 | $1.5210 | $1.4500 | $0.0000 | 50,070 | |
| 2023-10-24 | LCS.SI | SGD | $1.5390 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-23 | LCS.SI | SGD | $1.5390 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-20 | LCS.SI | SGD | $1.5390 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-19 | LCS.SI | SGD | $1.5390 | $1.5390 | $1.5390 | $1.4500 | $0.0000 | 5,323 | |
| 2023-10-18 | LCS.SI | SGD | $1.5580 | $0.0000 | $0.0000 | $1.5400 | $0.0000 | 0 | |
| 2023-10-17 | LCS.SI | SGD | $1.5580 | $1.5540 | $1.5610 | $1.5400 | $0.0000 | 1,053 | |
| 2023-10-16 | LCS.SI | SGD | $1.5480 | $0.0000 | $0.0000 | $1.5400 | $0.0000 | 0 | |
| 2023-10-13 | LCS.SI | SGD | $1.5480 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-12 | LCS.SI | SGD | $1.5480 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-11 | LCS.SI | SGD | $1.5480 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-10 | LCS.SI | SGD | $1.5480 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-09 | LCS.SI | SGD | $1.5480 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-06 | LCS.SI | SGD | $1.5480 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-05 | LCS.SI | SGD | $1.5480 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-04 | LCS.SI | SGD | $1.5480 | $1.5480 | $1.5480 | $1.4500 | $0.0000 | 1 | |
| 2023-10-03 | LCS.SI | SGD | $1.5650 | $0.0000 | $0.0000 | $1.4500 | $0.0000 | 0 | |
| 2023-10-02 | LCS.SI | SGD | $1.5650 | $1.5650 | $1.5650 | $1.4500 | $0.0000 | 55 | |
| 2023-09-29 | LCS.SI | SGD | $1.5630 | $0.0000 | $0.0000 | $1.4500 | $1.6200 | 0 | |
| 2023-09-28 | LCS.SI | SGD | $1.5630 | $0.0000 | $0.0000 | $1.4500 | $1.6200 | 0 | |
| 2023-09-27 | LCS.SI | SGD | $1.5630 | $0.0000 | $0.0000 | $1.4500 | $1.6200 | 0 | |
| 2023-09-26 | LCS.SI | SGD | $1.5630 | $0.0000 | $0.0000 | $1.5500 | $1.6200 | 0 | |
| 2023-09-25 | LCS.SI | SGD | $1.5630 | $0.0000 | $0.0000 | $1.4300 | $1.6200 | 0 | |
| 2023-09-22 | LCS.SI | SGD | $1.5630 | $1.5630 | $1.5700 | $1.4300 | $1.6200 | 35,000 | |
| 2023-09-21 | LCS.SI | SGD | $1.6130 | $0.0000 | $0.0000 | $1.4300 | $1.5950 | 0 | |
| 2023-09-20 | LCS.SI | SGD | $1.6130 | $0.0000 | $0.0000 | $1.5900 | $1.6200 | 0 | |
| 2023-09-19 | LCS.SI | SGD | $1.6130 | $0.0000 | $0.0000 | $1.5900 | $1.6200 | 0 | |
| 2023-09-18 | LCS.SI | SGD | $1.6130 | $1.6130 | $1.6130 | $1.4300 | $1.6200 | 1,085 | |
| 2023-09-15 | LCS.SI | SGD | $1.6120 | $1.6100 | $1.6130 | $1.5000 | $1.6200 | 600,000 | |
| 2023-09-14 | LCS.SI | SGD | $1.5950 | $1.5950 | $1.5950 | $1.5000 | $1.6200 | 8,500 |