Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | ESG.SI | SGD | $1.2300 | $1.2280 | $1.2370 | $1.2300 | $1.2370 | 16,684 | |
| 2025-06-16 | ESG.SI | SGD | $1.2310 | $1.2220 | $1.2310 | $1.2210 | $1.2300 | 6,003 | |
| 2025-06-13 | ESG.SI | SGD | $1.2220 | $1.2220 | $1.2260 | $1.2170 | $1.2230 | 98,315 | |
| 2025-06-12 | ESG.SI | SGD | $1.2300 | $1.2290 | $1.2400 | $1.2230 | $1.2330 | 132,587 | |
| 2025-06-11 | ESG.SI | SGD | $1.2290 | $1.2280 | $1.2300 | $1.2250 | $1.2340 | 1,052,518 | |
| 2025-06-10 | ESG.SI | SGD | $1.2340 | $1.2260 | $1.2380 | $1.2270 | $1.2340 | 99,083 | |
| 2025-06-09 | ESG.SI | SGD | $1.2400 | $1.2360 | $1.2400 | $1.2350 | $1.2400 | 10,291 | |
| 2025-06-06 | ESG.SI | SGD | $1.2380 | $1.2340 | $1.2380 | $1.2320 | $1.2390 | 2,662 | |
| 2025-06-05 | ESG.SI | SGD | $1.2340 | $1.2290 | $1.2390 | $1.2340 | $1.2350 | 8,832 | |
| 2025-06-04 | ESG.SI | SGD | $1.2220 | $1.2220 | $1.2270 | $1.2200 | $1.2390 | 6,050 | |
| 2025-06-03 | ESG.SI | SGD | $1.2190 | $1.2190 | $1.2260 | $1.2170 | $1.2240 | 23,984 | |
| 2025-06-02 | ESG.SI | SGD | $1.2270 | $1.2140 | $1.2280 | $1.2140 | $1.2200 | 174,276 | |
| 2025-05-30 | ESG.SI | SGD | $1.2280 | $1.2200 | $1.2300 | $1.2200 | $1.2400 | 3,322 | |
| 2025-05-29 | ESG.SI | SGD | $1.2300 | $1.2300 | $1.2310 | $1.2250 | $1.2330 | 3,093 | |
| 2025-05-28 | ESG.SI | SGD | $1.2230 | $1.2180 | $1.2300 | $1.2200 | $1.2240 | 190,592 | |
| 2025-05-27 | ESG.SI | SGD | $1.2110 | $1.2110 | $1.2110 | $1.2000 | $1.2180 | 500 | |
| 2025-05-26 | ESG.SI | SGD | $1.2180 | $1.2180 | $1.2180 | $1.2080 | $1.2180 | 206 | |
| 2025-05-23 | ESG.SI | SGD | $1.2060 | $1.2050 | $1.2120 | $1.2070 | $1.2140 | 98,364 | |
| 2025-05-22 | ESG.SI | SGD | $1.2140 | $1.2100 | $1.2140 | $1.2110 | $1.2180 | 103,404 | |
| 2025-05-21 | ESG.SI | SGD | $1.2160 | $1.1950 | $1.2160 | $1.2080 | $1.2160 | 10,110 | |
| 2025-05-20 | ESG.SI | SGD | $1.2130 | $1.2120 | $1.2150 | $1.2150 | $1.2190 | 2,036 | |
| 2025-05-19 | ESG.SI | SGD | $1.2150 | $1.2150 | $1.2220 | $1.2090 | $1.2160 | 98,759 | |
| 2025-05-16 | ESG.SI | SGD | $1.2200 | $1.2160 | $1.2200 | $1.2190 | $1.2260 | 4,857 | |
| 2025-05-15 | ESG.SI | SGD | $1.2160 | $1.2160 | $1.2160 | $1.2160 | $1.2250 | 2,217 | |
| 2025-05-14 | ESG.SI | SGD | $1.2080 | $1.2000 | $1.2100 | $1.2080 | $1.2150 | 16,106 | |
| 2025-05-13 | ESG.SI | SGD | $1.2030 | $1.2030 | $1.2200 | $1.1910 | $1.1980 | 2,013,898 | |
| 2025-05-09 | ESG.SI | SGD | $1.2070 | $1.1940 | $1.2070 | $1.2000 | $1.2050 | 38,844 | |
| 2025-05-08 | ESG.SI | SGD | $1.1950 | $1.1950 | $1.1950 | $1.1950 | $1.2010 | 1,000 | |
| 2025-05-07 | ESG.SI | SGD | $1.2000 | $1.1800 | $1.2000 | $1.1950 | $1.2050 | 1,931 | |
| 2025-05-06 | ESG.SI | SGD | $1.1980 | $1.1900 | $1.2000 | $1.1880 | $1.1950 | 12,746 | |
| 2025-05-05 | ESG.SI | SGD | $1.1930 | $1.1920 | $1.2000 | $1.1830 | $1.2470 | 44,243 | |
| 2025-05-02 | ESG.SI | SGD | $1.1940 | $1.1900 | $1.1940 | $1.1930 | $1.1950 | 10,309 | |
| 2025-04-30 | ESG.SI | SGD | $1.1750 | $1.1730 | $1.1750 | $1.1760 | $1.1890 | 110,512 | |
| 2025-04-29 | ESG.SI | SGD | $1.1730 | $1.1700 | $1.1800 | $1.1710 | $1.1780 | 10,109 | |
| 2025-04-28 | ESG.SI | SGD | $1.1750 | $1.1700 | $1.1780 | $1.1720 | $1.1760 | 5,416 | |
| 2025-04-25 | ESG.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1680 | $1.1750 | 1,809 | |
| 2025-04-24 | ESG.SI | SGD | $1.1600 | $1.1600 | $1.1700 | $1.1600 | $1.1670 | 73,175 | |
| 2025-04-23 | ESG.SI | SGD | $1.1630 | $1.1600 | $1.1700 | $1.1600 | $1.2000 | 7,182 | |
| 2025-04-22 | ESG.SI | SGD | $1.1530 | $1.1400 | $1.1530 | $1.1500 | $0.0000 | 79,112 | |
| 2025-04-21 | ESG.SI | SGD | $1.1400 | $1.1350 | $1.1400 | $1.1330 | $1.1380 | 2,889 | |
| 2025-04-17 | ESG.SI | SGD | $1.1330 | $1.1330 | $1.1330 | $1.1330 | $1.1400 | 1,000 | |
| 2025-04-16 | ESG.SI | SGD | $1.1100 | $1.0600 | $1.1100 | $1.1140 | $1.1200 | 191,775 | |
| 2025-04-15 | ESG.SI | SGD | $1.1100 | $1.1010 | $1.1100 | $1.1080 | $1.1150 | 1,100 | |
| 2025-04-14 | ESG.SI | SGD | $1.0940 | $1.0870 | $1.0970 | $1.0900 | $1.1280 | 1,392 | |
| 2025-04-11 | ESG.SI | SGD | $1.0700 | $1.0700 | $1.0980 | $1.0670 | $1.0730 | 21,528 | |
| 2025-04-10 | ESG.SI | SGD | $1.1090 | $1.1090 | $1.1180 | $1.1000 | $1.1030 | 39,700 | |
| 2025-04-09 | ESG.SI | SGD | $1.0400 | $1.0370 | $1.0500 | $1.0340 | $1.0500 | 32,564 | |
| 2025-04-08 | ESG.SI | SGD | $1.0600 | $1.0550 | $1.0780 | $1.0550 | $1.0600 | 8,856 | |
| 2025-04-07 | ESG.SI | SGD | $1.0600 | $1.0490 | $1.0800 | $1.0550 | $1.0690 | 9,562 | |
| 2025-04-04 | ESG.SI | SGD | $1.1560 | $1.1560 | $1.1950 | $1.1500 | $1.1660 | 41,101 |