Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | ESG.SI | SGD | $1.3990 | $1.3970 | $1.4100 | $1.3970 | $1.4090 | 152,075 | |
| 2026-02-19 | ESG.SI | SGD | $1.4100 | $1.3910 | $1.4160 | $1.4090 | $1.4110 | 62,660 | |
| 2026-02-16 | ESG.SI | SGD | $1.4160 | $1.3780 | $1.4800 | $1.3900 | $1.4160 | 604,631 | |
| 2026-02-13 | ESG.SI | SGD | $1.3760 | $1.3750 | $1.4000 | $1.3740 | $1.3770 | 237,822 | |
| 2026-02-12 | ESG.SI | SGD | $1.4010 | $1.4010 | $1.4080 | $1.4000 | $1.4050 | 178,750 | |
| 2026-02-11 | ESG.SI | SGD | $1.4010 | $1.3920 | $1.4050 | $1.4010 | $1.4060 | 73,403 | |
| 2026-02-10 | ESG.SI | SGD | $1.3940 | $1.3900 | $1.3960 | $1.3940 | $1.3950 | 53,919 | |
| 2026-02-09 | ESG.SI | SGD | $1.3860 | $1.3760 | $1.3910 | $1.3860 | $1.3920 | 104,957 | |
| 2026-02-06 | ESG.SI | SGD | $1.3760 | $1.3670 | $1.3900 | $1.3720 | $1.3900 | 216,062 | |
| 2026-02-05 | ESG.SI | SGD | $1.3780 | $1.3730 | $1.3850 | $1.3780 | $1.3810 | 211,337 | |
| 2026-02-04 | ESG.SI | SGD | $1.3850 | $1.3800 | $1.3900 | $1.3830 | $1.3850 | 181,750 | |
| 2026-02-03 | ESG.SI | SGD | $1.3900 | $1.3780 | $1.4000 | $1.3890 | $1.3900 | 86,480 | |
| 2026-02-02 | ESG.SI | SGD | $1.3770 | $1.3690 | $1.3910 | $1.3770 | $1.3780 | 286,568 | |
| 2026-01-30 | ESG.SI | SGD | $1.3910 | $1.3870 | $1.4050 | $1.3870 | $1.3900 | 95,877 | |
| 2026-01-29 | ESG.SI | SGD | $1.3930 | $1.3900 | $1.4000 | $1.3950 | $1.4000 | 84,949 | |
| 2026-01-28 | ESG.SI | SGD | $1.3980 | $1.3900 | $1.3980 | $1.3980 | $1.4050 | 27,557 | |
| 2026-01-27 | ESG.SI | SGD | $1.3900 | $1.3840 | $1.3980 | $1.3890 | $1.3900 | 117,104 | |
| 2026-01-26 | ESG.SI | SGD | $1.3840 | $1.3800 | $1.4020 | $1.3800 | $1.3840 | 61,523 | |
| 2026-01-23 | ESG.SI | SGD | $1.3890 | $1.3840 | $1.3930 | $1.3860 | $1.3900 | 56,313 | |
| 2026-01-22 | ESG.SI | SGD | $1.3770 | $1.3760 | $1.3810 | $1.3770 | $1.4350 | 183,076 | |
| 2026-01-21 | ESG.SI | SGD | $1.3800 | $1.3600 | $1.3800 | $1.3740 | $1.3800 | 318,594 | |
| 2026-01-20 | ESG.SI | SGD | $1.3780 | $1.3750 | $1.4000 | $1.3760 | $1.4000 | 88,700 | |
| 2026-01-19 | ESG.SI | SGD | $1.3770 | $1.3700 | $1.4350 | $1.3760 | $1.3780 | 389,846 | |
| 2026-01-16 | ESG.SI | SGD | $1.3950 | $1.3920 | $1.4300 | $1.3960 | $1.4040 | 270,176 | |
| 2026-01-15 | ESG.SI | SGD | $1.4010 | $1.3920 | $1.4030 | $1.3990 | $1.4010 | 93,310 | |
| 2026-01-14 | ESG.SI | SGD | $1.4030 | $1.4000 | $1.4400 | $1.4000 | $1.4200 | 199,864 | |
| 2026-01-13 | ESG.SI | SGD | $1.4090 | $1.4080 | $1.4110 | $1.4080 | $1.4090 | 28,374 | |
| 2026-01-12 | ESG.SI | SGD | $1.3990 | $1.3900 | $1.4110 | $1.3990 | $1.4000 | 354,166 | |
| 2026-01-09 | ESG.SI | SGD | $1.3900 | $1.3900 | $1.4010 | $1.3890 | $1.3900 | 200,258 | |
| 2026-01-08 | ESG.SI | SGD | XD | $1.3980 | $1.3940 | $1.4030 | $1.3960 | $1.4150 | 285,988 |
| 2026-01-07 | ESG.SI | SGD | XD | $1.4030 | $1.3960 | $1.4140 | $1.4000 | $1.4030 | 258,232 |
| 2026-01-06 | ESG.SI | SGD | CD | $1.4270 | $1.4150 | $1.4330 | $1.4270 | $1.4290 | 142,257 |
| 2026-01-05 | ESG.SI | SGD | CD | $1.4130 | $1.4060 | $1.4150 | $1.4110 | $1.4130 | 204,369 |
| 2026-01-02 | ESG.SI | SGD | CD | $1.4060 | $1.3950 | $1.4130 | $1.4050 | $1.4060 | 109,650 |
| 2025-12-31 | ESG.SI | SGD | CD | $1.3930 | $1.3910 | $1.4050 | $1.3910 | $1.4100 | 301,046 |
| 2025-12-30 | ESG.SI | SGD | CD | $1.4050 | $1.3940 | $1.4070 | $1.4010 | $1.4070 | 32,097 |
| 2025-12-29 | ESG.SI | SGD | $1.3940 | $1.3940 | $1.4000 | $1.3930 | $1.3940 | 156,355 | |
| 2025-12-26 | ESG.SI | SGD | $1.3980 | $1.3900 | $1.4000 | $1.3960 | $1.4010 | 141,917 | |
| 2025-12-24 | ESG.SI | SGD | $1.3980 | $1.3960 | $1.3980 | $1.3960 | $1.3990 | 782 | |
| 2025-12-23 | ESG.SI | SGD | $1.3900 | $1.3880 | $1.3970 | $1.3900 | $1.3960 | 90,930 | |
| 2025-12-22 | ESG.SI | SGD | $1.3850 | $1.3790 | $1.3860 | $1.3850 | $1.3860 | 286,311 | |
| 2025-12-19 | ESG.SI | SGD | $1.3750 | $1.3700 | $1.3750 | $1.3700 | $1.3810 | 38,136 | |
| 2025-12-18 | ESG.SI | SGD | $1.3720 | $1.3670 | $1.3740 | $1.3670 | $1.3740 | 144,302 | |
| 2025-12-17 | ESG.SI | SGD | $1.3720 | $1.3650 | $1.3720 | $1.3720 | $1.3730 | 40,275 | |
| 2025-12-16 | ESG.SI | SGD | $1.3740 | $1.3680 | $1.3800 | $1.3700 | $1.3800 | 112,301 | |
| 2025-12-15 | ESG.SI | SGD | $1.3770 | $1.3770 | $1.3800 | $1.3770 | $1.3850 | 106,921 | |
| 2025-12-12 | ESG.SI | SGD | $1.3820 | $1.3690 | $1.3870 | $1.3820 | $1.3850 | 20,144 | |
| 2025-12-11 | ESG.SI | SGD | $1.3670 | $1.3640 | $1.3750 | $1.3670 | $1.3690 | 5,172,634 | |
| 2025-12-10 | ESG.SI | SGD | $1.3670 | $1.3610 | $1.3710 | $1.3640 | $1.3680 | 47,003 | |
| 2025-12-09 | ESG.SI | SGD | $1.3670 | $1.3610 | $1.3730 | $1.3630 | $1.3670 | 142,073 |