Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-03-11 | ESG.SI | SGD | $1.3420 | $1.3420 | $1.3490 | $1.3420 | $1.3450 | 72,810 | |
| 2026-03-10 | ESG.SI | SGD | $1.3440 | $1.3370 | $1.3440 | $1.3440 | $1.3450 | 110,701 | |
| 2026-03-09 | ESG.SI | SGD | $1.3240 | $1.3150 | $1.3580 | $1.3220 | $1.3240 | 149,992 | |
| 2026-03-06 | ESG.SI | SGD | $1.3570 | $1.3400 | $1.3590 | $1.3550 | $1.3570 | 47,911 | |
| 2026-03-05 | ESG.SI | SGD | $1.3450 | $1.3400 | $1.3450 | $1.3400 | $1.3450 | 244,727 | |
| 2026-03-04 | ESG.SI | SGD | $1.3280 | $1.3240 | $1.3690 | $1.3280 | $1.3370 | 543,163 | |
| 2026-03-03 | ESG.SI | SGD | $1.3690 | $1.3640 | $1.3790 | $1.3670 | $1.3690 | 126,101 | |
| 2026-03-02 | ESG.SI | SGD | $1.3640 | $1.3640 | $1.3800 | $1.3630 | $1.3640 | 403,130 | |
| 2026-02-27 | ESG.SI | SGD | $1.3900 | $1.3870 | $1.3900 | $1.3870 | $1.3900 | 54,019 | |
| 2026-02-26 | ESG.SI | SGD | $1.3750 | $1.3750 | $1.3980 | $1.3750 | $1.3780 | 194,384 | |
| 2026-02-25 | ESG.SI | SGD | $1.3970 | $1.3940 | $1.4080 | $1.3950 | $1.3980 | 72,120 | |
| 2026-02-24 | ESG.SI | SGD | $1.3960 | $1.3900 | $1.4070 | $1.3950 | $1.3970 | 51,270 | |
| 2026-02-23 | ESG.SI | SGD | $1.4060 | $1.4010 | $1.4160 | $1.4060 | $1.4080 | 216,159 | |
| 2026-02-20 | ESG.SI | SGD | $1.3990 | $1.3970 | $1.4100 | $1.3970 | $1.4090 | 152,075 | |
| 2026-02-19 | ESG.SI | SGD | $1.4100 | $1.3910 | $1.4160 | $1.4090 | $1.4110 | 62,660 | |
| 2026-02-16 | ESG.SI | SGD | $1.4160 | $1.3780 | $1.4800 | $1.3900 | $1.4160 | 604,631 | |
| 2026-02-13 | ESG.SI | SGD | $1.3760 | $1.3750 | $1.4000 | $1.3740 | $1.3770 | 237,822 | |
| 2026-02-12 | ESG.SI | SGD | $1.4010 | $1.4010 | $1.4080 | $1.4000 | $1.4050 | 178,750 | |
| 2026-02-11 | ESG.SI | SGD | $1.4010 | $1.3920 | $1.4050 | $1.4010 | $1.4060 | 73,403 | |
| 2026-02-10 | ESG.SI | SGD | $1.3940 | $1.3900 | $1.3960 | $1.3940 | $1.3950 | 53,919 | |
| 2026-02-09 | ESG.SI | SGD | $1.3860 | $1.3760 | $1.3910 | $1.3860 | $1.3920 | 104,957 | |
| 2026-02-06 | ESG.SI | SGD | $1.3760 | $1.3670 | $1.3900 | $1.3720 | $1.3900 | 216,062 | |
| 2026-02-05 | ESG.SI | SGD | $1.3780 | $1.3730 | $1.3850 | $1.3780 | $1.3810 | 211,337 | |
| 2026-02-04 | ESG.SI | SGD | $1.3850 | $1.3800 | $1.3900 | $1.3830 | $1.3850 | 181,750 | |
| 2026-02-03 | ESG.SI | SGD | $1.3900 | $1.3780 | $1.4000 | $1.3890 | $1.3900 | 86,480 | |
| 2026-02-02 | ESG.SI | SGD | $1.3770 | $1.3690 | $1.3910 | $1.3770 | $1.3780 | 286,568 | |
| 2026-01-30 | ESG.SI | SGD | $1.3910 | $1.3870 | $1.4050 | $1.3870 | $1.3900 | 95,877 | |
| 2026-01-29 | ESG.SI | SGD | $1.3930 | $1.3900 | $1.4000 | $1.3950 | $1.4000 | 84,949 | |
| 2026-01-28 | ESG.SI | SGD | $1.3980 | $1.3900 | $1.3980 | $1.3980 | $1.4050 | 27,557 | |
| 2026-01-27 | ESG.SI | SGD | $1.3900 | $1.3840 | $1.3980 | $1.3890 | $1.3900 | 117,104 | |
| 2026-01-26 | ESG.SI | SGD | $1.3840 | $1.3800 | $1.4020 | $1.3800 | $1.3840 | 61,523 | |
| 2026-01-23 | ESG.SI | SGD | $1.3890 | $1.3840 | $1.3930 | $1.3860 | $1.3900 | 56,313 |