Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-02-24 | ESG.SI | SGD | $1.2010 | $1.1950 | $1.2010 | $1.1950 | $1.2000 | 109,977 | |
| 2025-02-21 | ESG.SI | SGD | $1.2050 | $1.2050 | $1.2050 | $1.2010 | $1.2080 | 1,200 | |
| 2025-02-20 | ESG.SI | SGD | $1.2150 | $1.2140 | $1.2150 | $1.2140 | $1.2190 | 319,889 | |
| 2025-02-19 | ESG.SI | SGD | $1.2230 | $1.2230 | $1.2230 | $1.2210 | $1.2240 | 7,749 | |
| 2025-02-18 | ESG.SI | SGD | $1.2170 | $1.2100 | $1.2180 | $1.2150 | $1.2190 | 12,860 | |
| 2025-02-17 | ESG.SI | SGD | $1.2060 | $0.0000 | $0.0000 | $1.2070 | $1.2100 | 0 | |
| 2025-02-14 | ESG.SI | SGD | $1.2060 | $1.2060 | $1.2060 | $1.1800 | $1.2080 | 540 | |
| 2025-02-13 | ESG.SI | SGD | $1.2090 | $1.2090 | $1.2120 | $1.2020 | $1.2100 | 9,090 | |
| 2025-02-12 | ESG.SI | SGD | $1.2000 | $1.1960 | $1.2000 | $1.2000 | $1.2090 | 91,750 | |
| 2025-02-11 | ESG.SI | SGD | $1.1960 | $1.1930 | $1.2000 | $1.1900 | $1.1970 | 2,474 | |
| 2025-02-10 | ESG.SI | SGD | $1.2000 | $1.1950 | $1.2000 | $1.1990 | $1.2050 | 50,700 | |
| 2025-02-07 | ESG.SI | SGD | $1.1950 | $1.1850 | $1.2000 | $1.1950 | $1.2030 | 9,109 | |
| 2025-02-06 | ESG.SI | SGD | $1.1810 | $1.1770 | $1.1810 | $1.1690 | $1.1870 | 4,555 | |
| 2025-02-05 | ESG.SI | SGD | $1.1800 | $1.1730 | $1.1860 | $1.1740 | $1.1800 | 4,768 | |
| 2025-02-04 | ESG.SI | SGD | $1.1710 | $1.1710 | $1.1800 | $1.1710 | $1.1780 | 1,460 | |
| 2025-02-03 | ESG.SI | SGD | $1.1780 | $1.1780 | $1.1800 | $1.1700 | $1.1780 | 4,741 | |
| 2025-01-31 | ESG.SI | SGD | $1.2000 | $1.1820 | $1.2000 | $1.1850 | $1.1950 | 10,987 | |
| 2025-01-28 | ESG.SI | SGD | $1.1600 | $1.1600 | $1.1600 | $1.1300 | $1.1900 | 6,368 | |
| 2025-01-27 | ESG.SI | SGD | $1.1700 | $1.1700 | $1.1730 | $1.1660 | $1.1700 | 1,000 | |
| 2025-01-24 | ESG.SI | SGD | $1.1720 | $1.1720 | $1.1720 | $1.1300 | $1.1900 | 6,117 | |
| 2025-01-23 | ESG.SI | SGD | $1.1740 | $1.1740 | $1.1800 | $1.1700 | $1.1770 | 4,468 | |
| 2025-01-22 | ESG.SI | SGD | $1.1740 | $1.1690 | $1.1770 | $1.1660 | $1.1730 | 115,207 | |
| 2025-01-21 | ESG.SI | SGD | $1.1690 | $1.1650 | $1.1800 | $1.1670 | $1.1700 | 12,238 | |
| 2025-01-20 | ESG.SI | SGD | $1.1760 | $1.1760 | $1.1760 | $1.1650 | $1.1800 | 350 | |
| 2025-01-17 | ESG.SI | SGD | $1.1630 | $1.1630 | $1.1630 | $1.1630 | $1.1700 | 5 | |
| 2025-01-16 | ESG.SI | SGD | $1.1630 | $1.1600 | $1.1680 | $1.1610 | $1.1680 | 10,360 | |
| 2025-01-15 | ESG.SI | SGD | $1.1470 | $1.1400 | $1.1480 | $1.1400 | $1.1900 | 9,872 | |
| 2025-01-14 | ESG.SI | SGD | $1.1500 | $1.1430 | $1.1500 | $1.1460 | $1.1500 | 6,413 | |
| 2025-01-13 | ESG.SI | SGD | $1.1420 | $1.1420 | $1.1470 | $1.1410 | $1.1480 | 7,188 | |
| 2025-01-10 | ESG.SI | SGD | $1.1500 | $1.1500 | $1.1550 | $1.1460 | $1.1530 | 6,710 | |
| 2025-01-09 | ESG.SI | SGD | $1.1650 | $1.1650 | $1.1770 | $1.1650 | $1.1770 | 2,233 | |
| 2025-01-08 | ESG.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1730 | $1.1800 | 3,833 | |
| 2025-01-07 | ESG.SI | SGD | XD | $1.1670 | $1.1670 | $1.1700 | $1.1610 | $1.1680 | 4,115 |
| 2025-01-06 | ESG.SI | SGD | XD | $1.1700 | $1.1700 | $1.1720 | $1.1630 | $1.1710 | 24,551 |
| 2025-01-03 | ESG.SI | SGD | CD | $1.1790 | $1.1790 | $1.1800 | $1.1730 | $1.1800 | 5,265 |
| 2025-01-02 | ESG.SI | SGD | CD | $1.1700 | $1.1700 | $1.1700 | $1.1670 | $1.1730 | 5,142 |
| 2024-12-31 | ESG.SI | SGD | CD | $1.1700 | $1.1700 | $1.1700 | $1.1700 | $1.1900 | 1,908 |
| 2024-12-30 | ESG.SI | SGD | CD | $1.1700 | $1.1700 | $1.1710 | $1.1730 | $1.1800 | 1,605 |
| 2024-12-27 | ESG.SI | SGD | CD | $1.1700 | $1.1700 | $1.1700 | $1.1700 | $1.1760 | 87 |
| 2024-12-26 | ESG.SI | SGD | $1.1780 | $1.1700 | $1.1800 | $1.1750 | $1.1780 | 9,647 | |
| 2024-12-24 | ESG.SI | SGD | $1.1740 | $0.0000 | $0.0000 | $1.1740 | $1.1780 | 0 | |
| 2024-12-23 | ESG.SI | SGD | $1.1740 | $1.1700 | $1.1740 | $1.1670 | $1.1750 | 60,664 | |
| 2024-12-20 | ESG.SI | SGD | $1.1650 | $1.1650 | $1.1700 | $1.1560 | $1.1630 | 2,070 | |
| 2024-12-19 | ESG.SI | SGD | $1.1700 | $1.1650 | $1.1700 | $1.1650 | $1.1800 | 1,501 | |
| 2024-12-18 | ESG.SI | SGD | $1.1800 | $1.1770 | $1.1810 | $1.1790 | $1.1810 | 9,302 | |
| 2024-12-17 | ESG.SI | SGD | $1.1780 | $1.1780 | $1.1890 | $1.1770 | $1.1900 | 2,991 | |
| 2024-12-16 | ESG.SI | SGD | $1.1840 | $1.1800 | $1.1840 | $1.1840 | $1.1900 | 2,000 | |
| 2024-12-13 | ESG.SI | SGD | $1.1800 | $1.1800 | $1.1900 | $1.1840 | $1.1900 | 3,195 | |
| 2024-12-12 | ESG.SI | SGD | $1.1900 | $1.1840 | $1.1900 | $1.1900 | $1.1960 | 7,865 | |
| 2024-12-11 | ESG.SI | SGD | $1.1800 | $1.1800 | $1.1900 | $1.1000 | $1.1870 | 4,821 |