Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | ESG.SI | SGD | $1.3720 | $1.3670 | $1.3730 | $1.3700 | $1.3710 | 33,091 | |
| 2025-09-16 | ESG.SI | SGD | $1.3700 | $1.3670 | $1.3720 | $1.3680 | $1.3710 | 89,185 | |
| 2025-09-15 | ESG.SI | SGD | $1.3690 | $1.3680 | $1.3900 | $1.3680 | $1.3690 | 116,344 | |
| 2025-09-12 | ESG.SI | SGD | $1.3650 | $1.3580 | $1.3680 | $1.3630 | $1.3700 | 78,372 | |
| 2025-09-11 | ESG.SI | SGD | $1.3480 | $1.3480 | $1.3480 | $1.3510 | $1.3540 | 2,000 | |
| 2025-09-10 | ESG.SI | SGD | $1.3480 | $1.3460 | $1.3600 | $1.3480 | $1.3570 | 73,840 | |
| 2025-09-09 | ESG.SI | SGD | $1.3460 | $1.3400 | $1.3490 | $1.3430 | $1.3460 | 112,181 | |
| 2025-09-08 | ESG.SI | SGD | $1.3490 | $1.3410 | $1.3500 | $1.3480 | $1.3490 | 27,894 | |
| 2025-09-05 | ESG.SI | SGD | $1.3410 | $1.3400 | $1.3470 | $1.3410 | $1.3460 | 17,785 | |
| 2025-09-04 | ESG.SI | SGD | $1.3240 | $1.3240 | $1.3340 | $1.3240 | $1.3650 | 57,836 | |
| 2025-09-03 | ESG.SI | SGD | $1.3240 | $1.3200 | $1.3320 | $1.3200 | $0.0000 | 93,689 | |
| 2025-09-02 | ESG.SI | SGD | $1.3320 | $1.3290 | $1.3390 | $1.3310 | $1.3360 | 131,291 | |
| 2025-09-01 | ESG.SI | SGD | $1.3360 | $1.3260 | $1.3400 | $1.3300 | $0.0000 | 71,889 | |
| 2025-08-29 | ESG.SI | SGD | XD | $1.3320 | $1.3260 | $1.3350 | $1.3300 | $1.3330 | 176,393 |
| 2025-08-28 | ESG.SI | SGD | XD | $1.3170 | $1.2980 | $1.3180 | $1.3160 | $0.0000 | 267,541 |
| 2025-08-27 | ESG.SI | SGD | CD | $1.3410 | $1.3400 | $1.3500 | $1.3400 | $1.3420 | 3,051,842 |
| 2025-08-26 | ESG.SI | SGD | CD | $1.3430 | $1.3400 | $1.3540 | $1.3430 | $1.3450 | 180,810 |
| 2025-08-25 | ESG.SI | SGD | CD | $1.3510 | $1.3380 | $1.3700 | $1.3490 | $1.3510 | 295,392 |
| 2025-08-22 | ESG.SI | SGD | CD | $1.3290 | $1.3180 | $1.3490 | $1.3290 | $1.3300 | 255,152 |
| 2025-08-21 | ESG.SI | SGD | CD | $1.3240 | $1.3130 | $1.3260 | $1.3200 | $1.3300 | 222,298 |
| 2025-08-20 | ESG.SI | SGD | CD | $1.3180 | $1.3160 | $1.3180 | $1.3160 | $1.3200 | 199,937 |
| 2025-08-19 | ESG.SI | SGD | $1.3070 | $0.0000 | $0.0000 | $1.3120 | $1.3200 | 0 | |
| 2025-08-18 | ESG.SI | SGD | $1.3070 | $1.3030 | $1.3120 | $1.3070 | $1.3080 | 26,344 | |
| 2025-08-15 | ESG.SI | SGD | $1.3010 | $1.3000 | $1.3120 | $1.3010 | $0.0000 | 3,474 | |
| 2025-08-14 | ESG.SI | SGD | $1.3160 | $1.3100 | $1.3190 | $1.3080 | $0.0000 | 5,133 | |
| 2025-08-13 | ESG.SI | SGD | $1.3100 | $1.3050 | $1.3100 | $1.3100 | $1.3180 | 21,218 | |
| 2025-08-12 | ESG.SI | SGD | $1.2880 | $1.2850 | $1.2900 | $1.2850 | $0.0000 | 7,944 | |
| 2025-08-11 | ESG.SI | SGD | $1.2900 | $1.2800 | $1.2900 | $1.2800 | $1.2900 | 39,864 | |
| 2025-08-08 | ESG.SI | SGD | $1.2740 | $1.2740 | $1.2880 | $1.2720 | $1.2800 | 64,904 | |
| 2025-08-07 | ESG.SI | SGD | $1.2920 | $1.2850 | $1.2920 | $1.2850 | $1.2910 | 9,081 | |
| 2025-08-06 | ESG.SI | SGD | $1.2780 | $1.2720 | $1.2780 | $1.2800 | $1.2900 | 2,193 | |
| 2025-08-05 | ESG.SI | SGD | $1.2720 | $1.2590 | $1.2740 | $1.2680 | $1.2730 | 152,273 | |
| 2025-08-04 | ESG.SI | SGD | $1.2740 | $1.2640 | $1.2740 | $1.2720 | $1.2750 | 12,429 | |
| 2025-08-01 | ESG.SI | SGD | $1.2640 | $1.2600 | $1.2750 | $1.2640 | $1.2700 | 17,146 | |
| 2025-07-31 | ESG.SI | SGD | $1.2840 | $1.2810 | $1.2870 | $1.2800 | $1.2840 | 4,037 | |
| 2025-07-30 | ESG.SI | SGD | $1.2800 | $1.2800 | $1.2900 | $1.2810 | $1.2880 | 749 | |
| 2025-07-29 | ESG.SI | SGD | $1.2790 | $1.2790 | $1.2910 | $1.2780 | $1.2910 | 10,353 | |
| 2025-07-28 | ESG.SI | SGD | $1.2910 | $1.2800 | $1.2930 | $1.2890 | $1.2910 | 96,988 | |
| 2025-07-25 | ESG.SI | SGD | $1.2830 | $1.2810 | $1.3000 | $1.2810 | $1.2830 | 122,730 | |
| 2025-07-24 | ESG.SI | SGD | $1.2960 | $1.2880 | $1.2960 | $1.2920 | $1.2960 | 10,395 | |
| 2025-07-23 | ESG.SI | SGD | $1.2780 | $1.2700 | $1.2860 | $1.2750 | $1.2820 | 97,874 | |
| 2025-07-22 | ESG.SI | SGD | $1.2820 | $1.2800 | $1.2950 | $1.2760 | $1.2800 | 112,658 | |
| 2025-07-21 | ESG.SI | SGD | $1.2880 | $1.2850 | $1.2920 | $1.2870 | $1.2880 | 16,824 | |
| 2025-07-18 | ESG.SI | SGD | $1.2810 | $1.2710 | $1.2810 | $1.2750 | $1.2830 | 9,244 | |
| 2025-07-17 | ESG.SI | SGD | $1.2710 | $1.2560 | $1.2710 | $1.2650 | $1.2720 | 12,254 | |
| 2025-07-16 | ESG.SI | SGD | $1.2560 | $1.2530 | $1.2590 | $1.2510 | $1.2530 | 3,889 | |
| 2025-07-15 | ESG.SI | SGD | $1.2510 | $1.2490 | $1.2520 | $1.2200 | $1.2600 | 24,969 | |
| 2025-07-14 | ESG.SI | SGD | $1.2470 | $1.2380 | $1.2470 | $1.2470 | $1.2780 | 2,697 | |
| 2025-07-11 | ESG.SI | SGD | $1.2410 | $1.2310 | $1.2410 | $1.2340 | $1.2420 | 5,517 | |
| 2025-07-10 | ESG.SI | SGD | $1.2350 | $1.2330 | $1.2400 | $1.2340 | $1.2410 | 6,408 |