Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | ESG.SI | SGD | $1.3760 | $1.3730 | $1.3800 | $1.3730 | $1.3760 | 90,604 | |
| 2025-10-30 | ESG.SI | SGD | $1.3730 | $1.3730 | $1.3800 | $1.3740 | $1.3980 | 353,662 | |
| 2025-10-29 | ESG.SI | SGD | $1.3800 | $1.3730 | $1.3900 | $1.3800 | $1.3980 | 41,909 | |
| 2025-10-28 | ESG.SI | SGD | $1.3880 | $1.3880 | $1.3980 | $1.3880 | $1.3980 | 49,121 | |
| 2025-10-27 | ESG.SI | SGD | $1.3880 | $1.3760 | $1.3890 | $1.3840 | $1.3880 | 56,697 | |
| 2025-10-24 | ESG.SI | SGD | $1.3750 | $1.3740 | $1.3800 | $1.3750 | $1.3830 | 96,348 | |
| 2025-10-23 | ESG.SI | SGD | $1.3670 | $1.3590 | $1.3690 | $1.3620 | $1.3670 | 102,128 | |
| 2025-10-22 | ESG.SI | SGD | $1.3630 | $1.3600 | $1.3730 | $1.3600 | $1.3630 | 282,034 | |
| 2025-10-21 | ESG.SI | SGD | $1.3610 | $1.3300 | $1.3660 | $1.3580 | $1.3660 | 74,172 | |
| 2025-10-17 | ESG.SI | SGD | $1.3260 | $1.3260 | $1.3620 | $1.3300 | $1.3330 | 99,720 | |
| 2025-10-16 | ESG.SI | SGD | $1.3600 | $1.3550 | $1.3680 | $1.3550 | $1.3600 | 84,995 | |
| 2025-10-15 | ESG.SI | SGD | $1.3680 | $1.3560 | $1.3800 | $1.3670 | $1.3800 | 39,846 | |
| 2025-10-14 | ESG.SI | SGD | $1.3590 | $1.3580 | $1.3820 | $1.3590 | $1.3660 | 258,414 | |
| 2025-10-13 | ESG.SI | SGD | $1.3810 | $1.3700 | $1.3870 | $1.3720 | $1.3820 | 173,002 | |
| 2025-10-10 | ESG.SI | SGD | $1.3870 | $1.3860 | $1.3940 | $1.3850 | $1.3870 | 33,376 | |
| 2025-10-09 | ESG.SI | SGD | $1.3950 | $1.3950 | $1.4050 | $1.3940 | $1.3950 | 74,459 | |
| 2025-10-08 | ESG.SI | SGD | $1.3950 | $1.3900 | $1.3990 | $1.3950 | $1.4050 | 28,414 | |
| 2025-10-07 | ESG.SI | SGD | $1.4000 | $1.3890 | $1.4030 | $1.3990 | $1.4050 | 42,461 | |
| 2025-10-06 | ESG.SI | SGD | $1.3880 | $1.3830 | $1.3900 | $1.3840 | $1.3890 | 52,422 | |
| 2025-10-03 | ESG.SI | SGD | $1.3830 | $1.3780 | $1.3830 | $1.3850 | $1.3880 | 44,792 | |
| 2025-10-02 | ESG.SI | SGD | $1.3800 | $1.3690 | $1.3800 | $1.3800 | $1.3830 | 50,187 | |
| 2025-10-01 | ESG.SI | SGD | $1.3670 | $1.3670 | $1.3700 | $1.3650 | $1.3680 | 30,079 | |
| 2025-09-30 | ESG.SI | SGD | $1.3670 | $1.3580 | $1.3670 | $1.3600 | $1.3660 | 41,241 | |
| 2025-09-29 | ESG.SI | SGD | $1.3600 | $1.3580 | $1.3630 | $1.3600 | $1.3630 | 29,386 | |
| 2025-09-26 | ESG.SI | SGD | $1.3580 | $1.3580 | $1.3660 | $1.3560 | $1.3670 | 124,631 | |
| 2025-09-25 | ESG.SI | SGD | $1.3670 | $1.3640 | $1.3680 | $1.3640 | $1.3900 | 68,639 | |
| 2025-09-24 | ESG.SI | SGD | $1.3670 | $1.3650 | $1.3800 | $1.3650 | $1.3670 | 125,807 | |
| 2025-09-23 | ESG.SI | SGD | $1.3760 | $1.3690 | $1.3950 | $1.3700 | $1.3760 | 36,737 | |
| 2025-09-22 | ESG.SI | SGD | $1.3700 | $1.3690 | $1.3900 | $1.3700 | $1.3720 | 209,183 | |
| 2025-09-19 | ESG.SI | SGD | $1.3740 | $1.3670 | $1.3740 | $1.3700 | $1.3740 | 61,870 | |
| 2025-09-18 | ESG.SI | SGD | $1.3670 | $1.3640 | $1.3800 | $1.3650 | $1.3700 | 165,257 | |
| 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 |