CSOP LOW CARBON S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-19 | LCS.SI | SGD | $1.5400 | $0.0000 | $0.0000 | $1.3800 | $1.5700 | 0 | |
| 2023-04-18 | LCS.SI | SGD | $1.5400 | $0.0000 | $0.0000 | $1.3800 | $1.5700 | 0 | |
| 2023-04-17 | LCS.SI | SGD | $1.5400 | $0.0000 | $0.0000 | $1.3800 | $1.5700 | 0 | |
| 2023-04-14 | LCS.SI | SGD | $1.5400 | $0.0000 | $0.0000 | $1.3800 | $1.5180 | 0 | |
| 2023-04-13 | LCS.SI | SGD | $1.5400 | $0.0000 | $0.0000 | $1.3800 | $1.5700 | 0 | |
| 2023-04-12 | LCS.SI | SGD | $1.5400 | $0.0000 | $0.0000 | $1.3800 | $1.5700 | 0 | |
| 2023-04-11 | LCS.SI | SGD | $1.5400 | $0.0000 | $0.0000 | $1.3800 | $1.5700 | 0 | |
| 2023-04-10 | LCS.SI | SGD | $1.5400 | $0.0000 | $0.0000 | $1.3800 | $1.5700 | 0 | |
| 2023-04-06 | LCS.SI | SGD | $1.5400 | $0.0000 | $0.0000 | $1.3800 | $1.5210 | 0 | |
| 2023-04-05 | LCS.SI | SGD | $1.5400 | $0.0000 | $0.0000 | $1.3800 | $1.5700 | 0 | |
| 2023-04-04 | LCS.SI | SGD | $1.5400 | $0.0000 | $0.0000 | $1.5230 | $1.5360 | 0 | |
| 2023-04-03 | LCS.SI | SGD | $1.5400 | $1.5400 | $1.5400 | $1.3800 | $1.5700 | 50 | |
| 2023-03-31 | LCS.SI | SGD | $1.5400 | $1.5400 | $1.5400 | $1.3500 | $0.0000 | 500 | |
| 2023-03-30 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.3500 | $0.0000 | 0 | |
| 2023-03-29 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.3500 | $0.0000 | 0 | |
| 2023-03-28 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.3500 | $0.0000 | 0 | |
| 2023-03-27 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.3500 | $0.0000 | 0 | |
| 2023-03-24 | LCS.SI | SGD | $1.4900 | $0.0000 | $0.0000 | $1.3500 | $0.0000 | 0 | |
| 2023-03-23 | LCS.SI | SGD | $1.4900 | $1.4900 | $1.4900 | $1.3500 | $0.0000 | 30 | |
| 2023-03-22 | LCS.SI | SGD | $1.4730 | $0.0000 | $0.0000 | $1.3500 | $0.0000 | 0 | |
| 2023-03-21 | LCS.SI | SGD | $1.4730 | $0.0000 | $0.0000 | $1.3500 | $0.0000 | 0 | |
| 2023-03-20 | LCS.SI | SGD | $1.4730 | $1.4730 | $1.4730 | $1.3500 | $0.0000 | 3,380 | |
| 2023-03-17 | LCS.SI | SGD | $1.4880 | $0.0000 | $0.0000 | $1.4730 | $0.0000 | 0 | |
| 2023-03-16 | LCS.SI | SGD | $1.4880 | $0.0000 | $0.0000 | $1.4730 | $0.0000 | 0 | |
| 2023-03-15 | LCS.SI | SGD | $1.4880 | $0.0000 | $0.0000 | $1.4730 | $0.0000 | 0 | |
| 2023-03-14 | LCS.SI | SGD | $1.4880 | $1.4880 | $1.4880 | $1.4730 | $0.0000 | 868 | |
| 2023-03-13 | LCS.SI | SGD | $1.5130 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-03-10 | LCS.SI | SGD | $1.5130 | $1.5130 | $1.5130 | $1.4900 | $0.0000 | 34,700 | |
| 2023-03-09 | LCS.SI | SGD | $1.5320 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-03-08 | LCS.SI | SGD | $1.5320 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-03-07 | LCS.SI | SGD | $1.5320 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-03-06 | LCS.SI | SGD | $1.5320 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-03-03 | LCS.SI | SGD | $1.5320 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-03-02 | LCS.SI | SGD | $1.5320 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-03-01 | LCS.SI | SGD | $1.5320 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-02-28 | LCS.SI | SGD | $1.5320 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-02-27 | LCS.SI | SGD | $1.5320 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-02-24 | LCS.SI | SGD | $1.5320 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-02-23 | LCS.SI | SGD | $1.5320 | $0.0000 | $0.0000 | $1.4900 | $0.0000 | 0 | |
| 2023-02-22 | LCS.SI | SGD | $1.5320 | $1.5320 | $1.5320 | $1.4900 | $0.0000 | 5,000 | |
| 2023-02-21 | LCS.SI | SGD | $1.5790 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-02-20 | LCS.SI | SGD | $1.5790 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-02-17 | LCS.SI | SGD | $1.5790 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-02-16 | LCS.SI | SGD | $1.5790 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-02-15 | LCS.SI | SGD | $1.5790 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-02-14 | LCS.SI | SGD | $1.5790 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-02-13 | LCS.SI | SGD | $1.5790 | $0.0000 | $0.0000 | $1.5620 | $0.0000 | 0 | |
| 2023-02-10 | LCS.SI | SGD | $1.5790 | $0.0000 | $0.0000 | $1.5320 | $0.0000 | 0 | |
| 2023-02-09 | LCS.SI | SGD | $1.5790 | $1.5790 | $1.5790 | $1.5320 | $0.0000 | 1 | |
| 2023-02-08 | LCS.SI | SGD | $1.5850 | $1.5850 | $1.5850 | $1.5320 | $0.0000 | 34,600 |