1. Home
  2. Analytics
  3. Stocks
  4. Lion-OSPL Low Carbon S$
Lion-OSPL Low Carbon S$

Date Stock Currency Comment Close Low High Bid Ask Volume
2024-05-17 ESG.SI SGD $1.0310 $1.0280 $1.0310 $1.0300 $1.0320 27,000
2024-05-16 ESG.SI SGD $1.0310 $1.0170 $1.0310 $1.0250 $1.0300 17,670
2024-05-15 ESG.SI SGD $1.0170 $1.0150 $1.0200 $1.0160 $1.0200 14,628
2024-05-14 ESG.SI SGD $1.0200 $0.0000 $0.0000 $1.0140 $1.0160 0
2024-05-13 ESG.SI SGD $1.0200 $1.0200 $1.0200 $1.0130 $1.0190 1
2024-05-10 ESG.SI SGD $1.0200 $1.0080 $1.0200 $1.0130 $1.0200 11,550
2024-05-09 ESG.SI SGD $1.0080 $1.0030 $1.0080 $1.0070 $1.0080 6,520
2024-05-08 ESG.SI SGD $1.0060 $1.0060 $1.0060 $1.0010 $1.0060 199
2024-05-07 ESG.SI SGD $1.0050 $1.0050 $1.0110 $0.8710 $1.0080 18,000
2024-05-06 ESG.SI SGD $1.0080 $1.0020 $1.0080 $1.0090 $1.0100 11,688
2024-05-03 ESG.SI SGD $1.0020 $1.0020 $1.0020 $1.0020 $1.0040 1,420
2024-05-02 ESG.SI SGD $1.0080 $1.0080 $1.0080 $1.0000 $1.0030 67
2024-04-30 ESG.SI SGD $1.0080 $1.0050 $1.0100 $1.0030 $1.0100 16,799
2024-04-29 ESG.SI SGD $1.0050 $1.0050 $1.0070 $1.0040 $1.0070 25,542
2024-04-26 ESG.SI SGD $1.0100 $1.0070 $1.0100 $1.0070 $1.0100 42,987
2024-04-25 ESG.SI SGD $1.0070 $1.0000 $1.0070 $1.0060 $1.0070 62,228
2024-04-24 ESG.SI SGD $1.0070 $0.9990 $1.0080 $1.0050 $1.0070 136,405
2024-04-23 ESG.SI SGD $0.9770 $0.0000 $0.0000 $0.9880 $0.9920 0
2024-04-22 ESG.SI SGD $0.9770 $0.9710 $0.9770 $0.9690 $0.9900 49,814
2024-04-19 ESG.SI SGD $0.9640 $0.9620 $0.9670 $0.9650 $0.9720 3,500
2024-04-18 ESG.SI SGD $0.9640 $0.0000 $0.0000 $0.9000 $0.9730 0
2024-04-17 ESG.SI SGD $0.9640 $0.9560 $0.9660 $0.9640 $0.9700 2,662
2024-04-16 ESG.SI SGD $0.9570 $0.9330 $0.9670 $0.9570 $0.9640 3,508
2024-04-15 ESG.SI SGD $0.9730 $0.9720 $0.9860 $0.9000 $0.9740 22,128
2024-04-12 ESG.SI SGD $0.9860 $0.9860 $0.9860 $0.9840 $0.9860 1,000
2024-04-11 ESG.SI SGD $0.9860 $0.9650 $0.9860 $0.9850 $0.9930 647
2024-04-09 ESG.SI SGD $0.9970 $0.9900 $0.9970 $0.9880 $0.9960 5,815
2024-04-08 ESG.SI SGD $0.9850 $0.9850 $0.9850 $0.9650 $0.9900 850
2024-04-05 ESG.SI SGD $0.9800 $0.9780 $0.9800 $0.9760 $0.9900 1,684
2024-04-04 ESG.SI SGD $0.9910 $0.9880 $0.9910 $0.9820 $0.9910 8,280
2024-04-03 ESG.SI SGD $0.9790 $0.9000 $0.9850 $0.9000 $0.9870 2,606
2024-04-02 ESG.SI SGD $0.9900 $0.9900 $0.9900 $0.9000 $0.9900 40,000
2024-04-01 ESG.SI SGD $0.9860 $0.9860 $0.9900 $0.9840 $0.9900 26,923
2024-03-28 ESG.SI SGD $0.9900 $0.9880 $0.9900 $0.9000 $0.9900 21,104
2024-03-27 ESG.SI SGD $0.9880 $0.9880 $0.9940 $0.9000 $0.9940 15,985
2024-03-26 ESG.SI SGD $0.9890 $0.9830 $0.9890 $0.9000 $0.9890 40,600
2024-03-25 ESG.SI SGD $0.9840 $0.9820 $0.9840 $0.9780 $0.9830 604
2024-03-22 ESG.SI SGD $0.9860 $0.9820 $0.9860 $0.9390 $0.9860 52,241
2024-03-21 ESG.SI SGD $0.9860 $0.9720 $0.9860 $0.9390 $0.9880 13,800
2024-03-20 ESG.SI SGD $0.9720 $0.9720 $0.9720 $0.9700 $0.9860 610
2024-03-19 ESG.SI SGD $0.9720 $0.9720 $0.9720 $0.9390 $0.9840 597
2024-03-18 ESG.SI SGD $0.9710 $0.9700 $0.9770 $0.9390 $0.9760 2,048
2024-03-15 ESG.SI SGD $0.9840 $0.9840 $0.9840 $0.9390 $0.9860 1
2024-03-14 ESG.SI SGD $0.9860 $0.9810 $0.9870 $0.9850 $0.9870 74,800
2024-03-13 ESG.SI SGD $0.9770 $0.9750 $0.9770 $0.9390 $0.9840 1,097
2024-03-12 ESG.SI SGD $0.9740 $0.9730 $0.9780 $0.9390 $0.9740 10,651
2024-03-11 ESG.SI SGD $0.9770 $0.9770 $0.9810 $0.9390 $0.9750 1,160
2024-03-08 ESG.SI SGD $0.9810 $0.9800 $0.9810 $0.9700 $0.9830 12,626
2024-03-07 ESG.SI SGD $0.9770 $0.9730 $0.9770 $0.9390 $0.9770 1,551
2024-03-06 ESG.SI SGD $0.9720 $0.9720 $0.9720 $0.9550 $0.9840 42,095

Copyright © SGTRADES 2018