Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-07-23 | ESG.SI | SGD | $1.4420 | $1.4350 | $1.4560 | $1.4420 | $1.4470 | 48,531 | |
| 2026-07-22 | ESG.SI | SGD | $1.4440 | $1.4340 | $1.4440 | $1.4360 | $1.4440 | 144,487 | |
| 2026-07-21 | ESG.SI | SGD | $1.4350 | $1.4310 | $1.4400 | $1.4330 | $1.4350 | 61,432 | |
| 2026-07-20 | ESG.SI | SGD | $1.4320 | $1.4270 | $1.4400 | $1.4300 | $1.4320 | 54,788 | |
| 2026-07-17 | ESG.SI | SGD | $1.4250 | $1.4210 | $1.4470 | $1.4240 | $1.4300 | 600,496 | |
| 2026-07-16 | ESG.SI | SGD | $1.4470 | $1.4430 | $1.4510 | $1.4430 | $1.4500 | 87,048 | |
| 2026-07-15 | ESG.SI | SGD | $1.4460 | $1.4440 | $1.4560 | $1.4460 | $1.4480 | 33,603 | |
| 2026-07-14 | ESG.SI | SGD | $1.4350 | $1.4160 | $1.4460 | $1.4350 | $1.4450 | 184,902 | |
| 2026-07-13 | ESG.SI | SGD | $1.4400 | $1.4380 | $1.4410 | $1.4400 | $1.4420 | 95,556 | |
| 2026-07-10 | ESG.SI | SGD | $1.4400 | $1.4270 | $1.4480 | $1.4410 | $1.4430 | 28,864 | |
| 2026-07-09 | ESG.SI | SGD | $1.4250 | $1.4200 | $1.4280 | $1.4210 | $1.4250 | 82,108 | |
| 2026-07-08 | ESG.SI | SGD | $1.4200 | $1.4050 | $1.4500 | $1.4110 | $1.4190 | 1,002,218 | |
| 2026-07-07 | ESG.SI | SGD | XD | $1.4250 | $1.4100 | $1.4260 | $1.4200 | $1.4250 | 126,170 |
| 2026-07-06 | ESG.SI | SGD | XD | $1.4020 | $1.3900 | $1.4380 | $1.4010 | $1.4020 | 148,125 |
| 2026-07-03 | ESG.SI | SGD | CD | $1.4380 | $1.4300 | $1.4400 | $1.4360 | $1.4390 | 207,927 |
| 2026-07-02 | ESG.SI | SGD | CD | $1.4280 | $1.4200 | $1.4350 | $1.4280 | $1.4350 | 167,588 |
| 2026-07-01 | ESG.SI | SGD | CD | $1.4130 | $1.4130 | $1.4260 | $1.4130 | $1.4190 | 58,116 |
| 2026-06-30 | ESG.SI | SGD | CD | $1.4130 | $1.4100 | $1.4240 | $1.4110 | $1.4170 | 118,464 |
| 2026-06-29 | ESG.SI | SGD | CD | $1.4180 | $1.4050 | $1.4240 | $1.4160 | $1.4240 | 53,614 |
| 2026-06-26 | ESG.SI | SGD | $1.4050 | $1.3950 | $1.4200 | $1.4000 | $1.4060 | 31,499 | |
| 2026-06-25 | ESG.SI | SGD | $1.4200 | $1.4140 | $1.4300 | $1.4160 | $1.4210 | 52,493 | |
| 2026-06-24 | ESG.SI | SGD | $1.4200 | $1.4150 | $1.4300 | $1.4200 | $1.4270 | 13,522 | |
| 2026-06-23 | ESG.SI | SGD | $1.4150 | $1.4150 | $1.4300 | $1.4150 | $1.4170 | 52,535 | |
| 2026-06-22 | ESG.SI | SGD | $1.4230 | $1.3800 | $1.4260 | $1.4150 | $1.4250 | 364,520 | |
| 2026-06-19 | ESG.SI | SGD | $1.4150 | $1.4150 | $1.4280 | $1.4150 | $1.4220 | 10,943 | |
| 2026-06-18 | ESG.SI | SGD | $1.4270 | $1.4010 | $1.4280 | $1.4200 | $1.4280 | 383,676 | |
| 2026-06-17 | ESG.SI | SGD | $1.4280 | $1.4150 | $1.4300 | $1.4220 | $1.4280 | 107,091 | |
| 2026-06-16 | ESG.SI | SGD | $1.4150 | $1.4030 | $1.4150 | $1.4100 | $1.4150 | 119,836 | |
| 2026-06-15 | ESG.SI | SGD | $1.3990 | $1.3830 | $1.4060 | $1.3960 | $1.3990 | 111,762 | |
| 2026-06-12 | ESG.SI | SGD | $1.3830 | $1.3750 | $1.3900 | $1.3830 | $1.3850 | 11,312 | |
| 2026-06-11 | ESG.SI | SGD | $1.3750 | $1.3620 | $1.3800 | $1.3700 | $1.3800 | 113,625 |