Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | ESG.SI | SGD | $1.4100 | $1.4050 | $1.4290 | $1.4060 | $1.4100 | 118,361 | |
| 2026-10-01 | ESG.SI | SGD | $1.4230 | $1.4230 | $1.4490 | $1.4220 | $1.4270 | 95,133 | |
| 2026-09-30 | ESG.SI | SGD | $1.4280 | $1.4280 | $1.4500 | $1.4290 | $1.4340 | 34,964 | |
| 2026-09-29 | ESG.SI | SGD | $1.4340 | $1.4270 | $1.4430 | $1.4300 | $1.4400 | 99,843 | |
| 2026-09-28 | ESG.SI | SGD | $1.4420 | $1.4300 | $1.4430 | $1.4390 | $1.4420 | 15,984 | |
| 2026-09-25 | ESG.SI | SGD | $1.4300 | $1.4280 | $1.4360 | $1.4300 | $1.4310 | 36,243 | |
| 2026-09-24 | ESG.SI | SGD | $1.4360 | $1.4360 | $1.4490 | $1.4350 | $1.4370 | 119,258 | |
| 2026-09-23 | ESG.SI | SGD | $1.4490 | $1.4400 | $1.4520 | $1.4470 | $1.4880 | 61,993 | |
| 2026-09-22 | ESG.SI | SGD | $1.4490 | $1.4320 | $1.4490 | $1.4390 | $1.4480 | 157,913 | |
| 2026-09-21 | ESG.SI | SGD | $1.4360 | $1.4240 | $1.4360 | $1.4310 | $1.4400 | 65,622 | |
| 2026-09-18 | ESG.SI | SGD | $1.4220 | $1.4220 | $1.4350 | $1.4210 | $1.4290 | 285,942 | |
| 2026-09-17 | ESG.SI | SGD | $1.4330 | $1.4250 | $1.4380 | $1.4300 | $1.4900 | 145,524 | |
| 2026-09-16 | ESG.SI | SGD | $1.4260 | $1.4170 | $1.4330 | $1.4220 | $1.4260 | 240,373 | |
| 2026-09-15 | ESG.SI | SGD | $1.4270 | $1.4260 | $1.4430 | $1.4250 | $1.4270 | 1,010,466 | |
| 2026-09-14 | ESG.SI | SGD | $1.4430 | $1.4300 | $1.4430 | $1.4380 | $1.4410 | 110,587 | |
| 2026-09-11 | ESG.SI | SGD | $1.4380 | $1.4250 | $1.4440 | $1.4340 | $1.4380 | 78,787 | |
| 2026-09-10 | ESG.SI | SGD | $1.4430 | $1.4430 | $1.4830 | $1.4420 | $1.4430 | 159,894 | |
| 2026-09-09 | ESG.SI | SGD | $1.4610 | $1.4570 | $1.4730 | $1.4570 | $1.4610 | 154,391 | |
| 2026-09-08 | ESG.SI | SGD | $1.4620 | $1.4620 | $1.4720 | $1.4630 | $1.4660 | 128,380 | |
| 2026-09-07 | ESG.SI | SGD | $1.4720 | $1.4650 | $1.5000 | $1.4720 | $1.4730 | 70,907 | |
| 2026-09-04 | ESG.SI | SGD | $1.4810 | $1.4630 | $1.4840 | $1.4810 | $1.4830 | 84,335 | |
| 2026-09-03 | ESG.SI | SGD | $1.4630 | $1.4600 | $1.4760 | $1.4610 | $1.4630 | 78,177 | |
| 2026-09-02 | ESG.SI | SGD | $1.4700 | $1.4640 | $1.4700 | $1.4690 | $1.4700 | 57,518 | |
| 2026-09-01 | ESG.SI | SGD | $1.4690 | $1.4690 | $1.4900 | $1.4610 | $1.4690 | 193,060 | |
| 2026-08-31 | ESG.SI | SGD | $1.4900 | $1.4790 | $1.4900 | $1.4860 | $1.4900 | 57,171 | |
| 2026-08-28 | ESG.SI | SGD | $1.4830 | $1.4810 | $1.4900 | $1.4820 | $1.4850 | 62,933 | |
| 2026-08-27 | ESG.SI | SGD | $1.4840 | $1.4810 | $1.4920 | $1.4820 | $1.4860 | 42,316 | |
| 2026-08-26 | ESG.SI | SGD | $1.4900 | $1.4880 | $1.4950 | $1.4900 | $1.4920 | 29,071 | |
| 2026-08-25 | ESG.SI | SGD | $1.4900 | $1.4780 | $1.4920 | $1.4820 | $1.4900 | 145,252 | |
| 2026-08-24 | ESG.SI | SGD | $1.4800 | $1.4750 | $1.4810 | $1.4760 | $1.4900 | 182,938 | |
| 2026-08-21 | ESG.SI | SGD | $1.4790 | $1.4750 | $1.4930 | $1.4780 | $1.4790 | 113,832 | |
| 2026-08-20 | ESG.SI | SGD | $1.4810 | $1.4800 | $1.4930 | $1.4800 | $1.4810 | 114,791 | |
| 2026-08-19 | ESG.SI | SGD | $1.4820 | $1.4730 | $1.4850 | $1.4800 | $1.4820 | 89,330 | |
| 2026-08-18 | ESG.SI | SGD | $1.4850 | $1.4800 | $1.4930 | $1.4850 | $1.4870 | 130,571 | |
| 2026-08-17 | ESG.SI | SGD | $1.4930 | $1.4820 | $1.6000 | $1.4930 | $1.4940 | 73,147 | |
| 2026-08-14 | ESG.SI | SGD | $1.4910 | $1.4800 | $1.6000 | $1.4880 | $1.6000 | 90,705 | |
| 2026-08-13 | ESG.SI | SGD | $1.4940 | $1.4840 | $1.5180 | $1.4900 | $1.4940 | 92,711 | |
| 2026-08-12 | ESG.SI | SGD | $1.4970 | $1.4880 | $1.5000 | $1.4950 | $1.4970 | 157,237 | |
| 2026-08-11 | ESG.SI | SGD | $1.4850 | $1.4700 | $1.4910 | $1.4760 | $1.4860 | 65,987 | |
| 2026-08-07 | ESG.SI | SGD | $1.4700 | $1.4610 | $1.4700 | $1.4630 | $1.4700 | 43,576 | |
| 2026-08-06 | ESG.SI | SGD | $1.4610 | $1.4600 | $1.4800 | $1.4600 | $1.4610 | 19,582 | |
| 2026-08-05 | ESG.SI | SGD | $1.4590 | $1.4570 | $1.4670 | $1.4560 | $1.4590 | 180,614 | |
| 2026-08-04 | ESG.SI | SGD | $1.4630 | $1.4530 | $1.4680 | $1.4620 | $1.4630 | 68,273 | |
| 2026-08-03 | ESG.SI | SGD | $1.4500 | $1.4450 | $1.4590 | $1.4500 | $1.4530 | 72,365 | |
| 2026-07-31 | ESG.SI | SGD | $1.4470 | $1.4450 | $1.4580 | $1.4480 | $1.4490 | 42,377 | |
| 2026-07-30 | ESG.SI | SGD | $1.4580 | $1.4560 | $1.4680 | $1.4580 | $1.4640 | 33,616 | |
| 2026-07-29 | ESG.SI | SGD | $1.4680 | $1.4510 | $1.4750 | $1.4690 | $1.4770 | 22,868 | |
| 2026-07-28 | ESG.SI | SGD | $1.4520 | $1.4350 | $1.4520 | $1.4400 | $1.4550 | 49,199 | |
| 2026-07-27 | ESG.SI | SGD | $1.4460 | $1.4300 | $1.4460 | $1.4450 | $1.4470 | 17,040 | |
| 2026-07-24 | ESG.SI | SGD | $1.4300 | $1.4280 | $1.4420 | $1.4290 | $1.4300 | 34,405 |