Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | ESG.SI | SGD | $1.3920 | $1.3920 | $1.4010 | $1.3910 | $1.4000 | 180,143 | |
| 2026-05-21 | ESG.SI | SGD | $1.3900 | $1.3860 | $1.4000 | $1.3880 | $1.3900 | 75,346 | |
| 2026-05-20 | ESG.SI | SGD | $1.3950 | $1.3880 | $1.4000 | $1.3900 | $1.3970 | 30,881 | |
| 2026-05-19 | ESG.SI | SGD | $1.4050 | $1.3830 | $1.4060 | $1.4000 | $1.4050 | 166,643 | |
| 2026-05-18 | ESG.SI | SGD | $1.3800 | $1.3750 | $1.3830 | $1.3760 | $1.3800 | 92,991 | |
| 2026-05-15 | ESG.SI | SGD | $1.3810 | $1.3780 | $1.4090 | $1.3800 | $1.3820 | 232,859 | |
| 2026-05-14 | ESG.SI | SGD | $1.3980 | $1.3900 | $1.4100 | $1.3950 | $1.3960 | 152,088 | |
| 2026-05-13 | ESG.SI | SGD | $1.4070 | $1.3940 | $1.4100 | $1.4070 | $1.4100 | 210,005 | |
| 2026-05-12 | ESG.SI | SGD | $1.3810 | $1.3760 | $1.3830 | $1.3800 | $1.3810 | 53,272 | |
| 2026-05-11 | ESG.SI | SGD | $1.3830 | $1.3810 | $1.3960 | $1.3840 | $1.3890 | 224,375 | |
| 2026-05-08 | ESG.SI | SGD | $1.3870 | $1.3830 | $1.3960 | $1.3860 | $1.3870 | 143,339 | |
| 2026-05-07 | ESG.SI | SGD | $1.3970 | $1.3900 | $1.4000 | $1.3950 | $1.3980 | 45,386 | |
| 2026-05-06 | ESG.SI | SGD | $1.3850 | $1.3710 | $1.3900 | $1.3830 | $1.3850 | 27,631 | |
| 2026-05-05 | ESG.SI | SGD | $1.3710 | $1.3680 | $1.4050 | $1.3710 | $1.3770 | 293,115 | |
| 2026-05-04 | ESG.SI | SGD | $1.3800 | $1.3700 | $1.3900 | $1.3790 | $1.3800 | 127,271 | |
| 2026-04-30 | ESG.SI | SGD | $1.3660 | $1.3650 | $1.3760 | $1.3650 | $1.3700 | 145,637 | |
| 2026-04-29 | ESG.SI | SGD | $1.3720 | $1.3660 | $1.3800 | $1.3690 | $1.3800 | 427,159 | |
| 2026-04-28 | ESG.SI | SGD | $1.3700 | $1.3670 | $1.3800 | $1.3690 | $1.3710 | 160,042 | |
| 2026-04-27 | ESG.SI | SGD | $1.3750 | $1.3720 | $1.3800 | $1.3730 | $1.3760 | 99,715 | |
| 2026-04-24 | ESG.SI | SGD | $1.3820 | $1.3750 | $1.3900 | $1.3780 | $1.3830 | 68,857 | |
| 2026-04-23 | ESG.SI | SGD | $1.3840 | $1.3820 | $1.4000 | $1.3820 | $1.4030 | 154,355 | |
| 2026-04-22 | ESG.SI | SGD | $1.3970 | $1.3940 | $1.4100 | $1.3960 | $1.3990 | 394,819 | |
| 2026-04-21 | ESG.SI | SGD | $1.4070 | $1.4010 | $1.4100 | $1.4060 | $1.4070 | 61,192 | |
| 2026-04-20 | ESG.SI | SGD | $1.4000 | $1.3920 | $1.4040 | $1.3990 | $1.4010 | 141,766 | |
| 2026-04-17 | ESG.SI | SGD | $1.4000 | $1.3950 | $1.4000 | $1.3970 | $1.4000 | 81,057 | |
| 2026-04-16 | ESG.SI | SGD | $1.4000 | $1.3910 | $1.4000 | $1.3950 | $1.4000 | 135,111 | |
| 2026-04-15 | ESG.SI | SGD | $1.3890 | $1.3820 | $1.3960 | $1.3830 | $1.3900 | 227,474 | |
| 2026-04-14 | ESG.SI | SGD | $1.3790 | $1.3710 | $1.3790 | $1.3760 | $1.3790 | 71,149 | |
| 2026-04-13 | ESG.SI | SGD | $1.3680 | $1.3670 | $1.3780 | $1.3680 | $1.3710 | 189,693 | |
| 2026-04-10 | ESG.SI | SGD | $1.3700 | $1.3700 | $1.3780 | $1.3700 | $1.3800 | 100,107 | |
| 2026-04-09 | ESG.SI | SGD | $1.3690 | $1.3650 | $1.3770 | $1.3670 | $1.3680 | 76,276 | |
| 2026-04-08 | ESG.SI | SGD | $1.3760 | $1.3660 | $1.3780 | $1.3750 | $1.3760 | 66,628 | |
| 2026-04-07 | ESG.SI | SGD | $1.3480 | $1.3400 | $1.3510 | $1.3410 | $1.3450 | 84,223 | |
| 2026-04-06 | ESG.SI | SGD | $1.3510 | $1.3440 | $1.3600 | $1.3540 | $1.3580 | 171,419 | |
| 2026-04-02 | ESG.SI | SGD | $1.3430 | $1.3400 | $1.3600 | $1.3400 | $1.3440 | 294,313 | |
| 2026-04-01 | ESG.SI | SGD | $1.3560 | $1.3400 | $1.3570 | $1.3560 | $1.3570 | 67,483 | |
| 2026-03-31 | ESG.SI | SGD | $1.3320 | $1.3290 | $1.3500 | $1.3300 | $1.3320 | 59,528 | |
| 2026-03-30 | ESG.SI | SGD | $1.3380 | $1.3240 | $1.3560 | $1.3360 | $1.3380 | 189,535 | |
| 2026-03-27 | ESG.SI | SGD | $1.3390 | $1.3390 | $1.3600 | $1.3400 | $1.3450 | 93,188 | |
| 2026-03-26 | ESG.SI | SGD | $1.3420 | $1.3420 | $1.3590 | $1.3420 | $1.3440 | 97,311 | |
| 2026-03-25 | ESG.SI | SGD | $1.3480 | $1.3300 | $1.3480 | $1.3480 | $1.3500 | 26,613 | |
| 2026-03-24 | ESG.SI | SGD | $1.3300 | $1.3210 | $1.3430 | $1.3270 | $1.3300 | 110,824 | |
| 2026-03-23 | ESG.SI | SGD | $1.3310 | $1.3170 | $1.3720 | $1.3210 | $1.3310 | 710,680 | |
| 2026-03-20 | ESG.SI | SGD | $1.3600 | $1.3540 | $1.3890 | $1.3540 | $1.3610 | 107,387 | |
| 2026-03-19 | ESG.SI | SGD | $1.3620 | $1.3600 | $1.3780 | $1.3600 | $1.3860 | 131,113 | |
| 2026-03-18 | ESG.SI | SGD | $1.3710 | $1.3610 | $1.3790 | $1.3700 | $1.3780 | 124,423 | |
| 2026-03-17 | ESG.SI | SGD | $1.3580 | $1.3520 | $1.3630 | $1.3550 | $1.3620 | 83,034 | |
| 2026-03-16 | ESG.SI | SGD | $1.3460 | $1.3380 | $1.3500 | $1.3460 | $1.3660 | 26,233 | |
| 2026-03-13 | ESG.SI | SGD | $1.3320 | $1.3320 | $1.3690 | $1.3320 | $1.3360 | 77,993 | |
| 2026-03-12 | ESG.SI | SGD | $1.3480 | $1.3350 | $1.3480 | $1.3430 | $1.3470 | 78,284 |