Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-24 | ESG.SI | SGD | $1.0450 | $1.0420 | $1.0450 | $1.0000 | $1.0470 | 48,638 | |
| 2024-06-21 | ESG.SI | SGD | $1.0400 | $1.0400 | $1.0410 | $1.0390 | $1.0450 | 4,825 | |
| 2024-06-20 | ESG.SI | SGD | $1.0430 | $1.0430 | $1.0440 | $1.0380 | $1.0450 | 5,347 | |
| 2024-06-19 | ESG.SI | SGD | $1.0490 | $1.0450 | $1.0540 | $0.0000 | $1.0550 | 19,084 | |
| 2024-06-18 | ESG.SI | SGD | $1.0450 | $1.0400 | $1.0450 | $1.0380 | $1.0420 | 1,255 | |
| 2024-06-14 | ESG.SI | SGD | $1.0400 | $1.0400 | $1.0400 | $1.0380 | $1.0460 | 186 | |
| 2024-06-13 | ESG.SI | SGD | $1.0480 | $1.0450 | $1.0490 | $1.0450 | $1.0500 | 1,700 | |
| 2024-06-12 | ESG.SI | SGD | $1.0430 | $1.0410 | $1.0430 | $1.0410 | $1.0450 | 1,312 | |
| 2024-06-11 | ESG.SI | SGD | $1.0410 | $1.0410 | $1.0430 | $0.0000 | $1.0430 | 1,048 | |
| 2024-06-10 | ESG.SI | SGD | $1.0480 | $1.0480 | $1.0480 | $1.0390 | $1.0450 | 1 | |
| 2024-06-07 | ESG.SI | SGD | $1.0480 | $1.0480 | $1.0480 | $1.0390 | $1.0450 | 190 | |
| 2024-06-06 | ESG.SI | SGD | $1.0460 | $1.0460 | $1.0490 | $1.0460 | $1.0500 | 1,560 | |
| 2024-06-05 | ESG.SI | SGD | $1.0440 | $1.0420 | $1.0440 | $0.9600 | $1.0490 | 56,302 | |
| 2024-06-04 | ESG.SI | SGD | $1.0370 | $1.0370 | $1.0420 | $1.0370 | $1.0430 | 713 | |
| 2024-06-03 | ESG.SI | SGD | $1.0450 | $1.0440 | $1.0450 | $1.0410 | $1.0460 | 20,259 | |
| 2024-05-31 | ESG.SI | SGD | $1.0370 | $1.0370 | $1.0370 | $1.0310 | $1.0390 | 10,000 | |
| 2024-05-30 | ESG.SI | SGD | $1.0330 | $1.0330 | $1.0350 | $1.0350 | $1.0400 | 1,000 | |
| 2024-05-29 | ESG.SI | SGD | $1.0380 | $1.0380 | $1.0450 | $1.0350 | $1.0400 | 75,210 | |
| 2024-05-28 | ESG.SI | SGD | $1.0440 | $1.0440 | $1.0440 | $1.0420 | $1.0470 | 10,000 | |
| 2024-05-27 | ESG.SI | SGD | $1.0400 | $1.0400 | $1.0400 | $1.0410 | $1.0460 | 800 | |
| 2024-05-24 | ESG.SI | SGD | $1.0400 | $1.0390 | $1.0400 | $1.0360 | $1.0400 | 1,502 | |
| 2024-05-23 | ESG.SI | SGD | $1.0440 | $1.0330 | $1.0440 | $1.0350 | $1.0430 | 61,764 | |
| 2024-05-21 | ESG.SI | SGD | $1.0330 | $1.0100 | $1.0330 | $0.9600 | $1.0330 | 25,086 | |
| 2024-05-20 | ESG.SI | SGD | $1.0310 | $1.0310 | $1.0310 | $1.0290 | $1.0350 | 12,550 | |
| 2024-05-17 | ESG.SI | SGD | $1.0310 | $1.0280 | $1.0310 | $1.0300 | $1.0320 | 27,000 | |
| 2024-05-16 | ESG.SI | SGD | $1.0310 | $1.0170 | $1.0310 | $1.0250 | $1.0300 | 17,670 | |
| 2024-05-15 | ESG.SI | SGD | $1.0170 | $1.0150 | $1.0200 | $1.0160 | $1.0200 | 14,628 | |
| 2024-05-14 | ESG.SI | SGD | $1.0200 | $0.0000 | $0.0000 | $1.0140 | $1.0160 | 0 | |
| 2024-05-13 | ESG.SI | SGD | $1.0200 | $1.0200 | $1.0200 | $1.0130 | $1.0190 | 1 | |
| 2024-05-10 | ESG.SI | SGD | $1.0200 | $1.0080 | $1.0200 | $1.0130 | $1.0200 | 11,550 | |
| 2024-05-09 | ESG.SI | SGD | $1.0080 | $1.0030 | $1.0080 | $1.0070 | $1.0080 | 6,520 | |
| 2024-05-08 | ESG.SI | SGD | $1.0060 | $1.0060 | $1.0060 | $1.0010 | $1.0060 | 199 | |
| 2024-05-07 | ESG.SI | SGD | $1.0050 | $1.0050 | $1.0110 | $0.8710 | $1.0080 | 18,000 | |
| 2024-05-06 | ESG.SI | SGD | $1.0080 | $1.0020 | $1.0080 | $1.0090 | $1.0100 | 11,688 | |
| 2024-05-03 | ESG.SI | SGD | $1.0020 | $1.0020 | $1.0020 | $1.0020 | $1.0040 | 1,420 | |
| 2024-05-02 | ESG.SI | SGD | $1.0080 | $1.0080 | $1.0080 | $1.0000 | $1.0030 | 67 | |
| 2024-04-30 | ESG.SI | SGD | $1.0080 | $1.0050 | $1.0100 | $1.0030 | $1.0100 | 16,799 | |
| 2024-04-29 | ESG.SI | SGD | $1.0050 | $1.0050 | $1.0070 | $1.0040 | $1.0070 | 25,542 | |
| 2024-04-26 | ESG.SI | SGD | $1.0100 | $1.0070 | $1.0100 | $1.0070 | $1.0100 | 42,987 | |
| 2024-04-25 | ESG.SI | SGD | $1.0070 | $1.0000 | $1.0070 | $1.0060 | $1.0070 | 62,228 | |
| 2024-04-24 | ESG.SI | SGD | $1.0070 | $0.9990 | $1.0080 | $1.0050 | $1.0070 | 136,405 | |
| 2024-04-23 | ESG.SI | SGD | $0.9770 | $0.0000 | $0.0000 | $0.9880 | $0.9920 | 0 | |
| 2024-04-22 | ESG.SI | SGD | $0.9770 | $0.9710 | $0.9770 | $0.9690 | $0.9900 | 49,814 | |
| 2024-04-19 | ESG.SI | SGD | $0.9640 | $0.9620 | $0.9670 | $0.9650 | $0.9720 | 3,500 | |
| 2024-04-18 | ESG.SI | SGD | $0.9640 | $0.0000 | $0.0000 | $0.9000 | $0.9730 | 0 | |
| 2024-04-17 | ESG.SI | SGD | $0.9640 | $0.9560 | $0.9660 | $0.9640 | $0.9700 | 2,662 | |
| 2024-04-16 | ESG.SI | SGD | $0.9570 | $0.9330 | $0.9670 | $0.9570 | $0.9640 | 3,508 | |
| 2024-04-15 | ESG.SI | SGD | $0.9730 | $0.9720 | $0.9860 | $0.9000 | $0.9740 | 22,128 | |
| 2024-04-12 | ESG.SI | SGD | $0.9860 | $0.9860 | $0.9860 | $0.9840 | $0.9860 | 1,000 | |
| 2024-04-11 | ESG.SI | SGD | $0.9860 | $0.9650 | $0.9860 | $0.9850 | $0.9930 | 647 |