Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-08-07 | ESG.SI | SGD | $0.9920 | $0.9900 | $1.0050 | $0.9890 | $0.9960 | 4,857 | |
| 2024-08-06 | ESG.SI | SGD | $0.9880 | $0.9880 | $0.9880 | $0.9820 | $0.9840 | 22 | |
| 2024-08-05 | ESG.SI | SGD | $0.9870 | $0.9800 | $0.9950 | $0.9870 | $0.9990 | 87,934 | |
| 2024-08-02 | ESG.SI | SGD | $1.0260 | $1.0260 | $1.0400 | $1.0270 | $1.0360 | 15,729 | |
| 2024-08-01 | ESG.SI | SGD | $1.0510 | $1.0510 | $1.0510 | $0.9700 | $1.0510 | 400 | |
| 2024-07-31 | ESG.SI | SGD | $1.0510 | $1.0450 | $1.0510 | $1.0510 | $1.0560 | 65,473 | |
| 2024-07-30 | ESG.SI | SGD | $1.0480 | $1.0480 | $1.0480 | $0.9700 | $1.0480 | 1,000 | |
| 2024-07-29 | ESG.SI | SGD | $1.0460 | $1.0460 | $1.0520 | $1.0460 | $1.0500 | 22,500 | |
| 2024-07-26 | ESG.SI | SGD | $1.0400 | $1.0380 | $1.0400 | $1.0370 | $1.0400 | 4,926 | |
| 2024-07-25 | ESG.SI | SGD | $1.0400 | $1.0400 | $1.0400 | $1.0350 | $1.0420 | 1,700 | |
| 2024-07-24 | ESG.SI | SGD | $1.0450 | $1.0420 | $1.0500 | $1.0350 | $1.0500 | 2,151 | |
| 2024-07-23 | ESG.SI | SGD | $1.0400 | $1.0400 | $1.0490 | $1.0400 | $1.0490 | 269 | |
| 2024-07-22 | ESG.SI | SGD | $1.0500 | $1.0420 | $1.0500 | $1.0430 | $1.0510 | 50,308 | |
| 2024-07-19 | ESG.SI | SGD | $1.0390 | $1.0390 | $1.0600 | $1.0350 | $1.0690 | 122,653 | |
| 2024-07-18 | ESG.SI | SGD | $1.0630 | $1.0630 | $1.0630 | $1.0570 | $1.0600 | 100 | |
| 2024-07-17 | ESG.SI | SGD | $1.0690 | $1.0650 | $1.0690 | $0.9700 | $1.0700 | 6,034 | |
| 2024-07-16 | ESG.SI | SGD | $1.0680 | $1.0670 | $1.0680 | $0.9700 | $1.0670 | 2,963 | |
| 2024-07-15 | ESG.SI | SGD | $1.0670 | $1.0650 | $1.0680 | $1.0650 | $1.0680 | 10,004 | |
| 2024-07-12 | ESG.SI | SGD | $1.0700 | $1.0540 | $1.0700 | $0.0000 | $1.0700 | 9,248 | |
| 2024-07-11 | ESG.SI | SGD | $1.0540 | $1.0440 | $1.0540 | $1.0550 | $1.0600 | 169,024 | |
| 2024-07-10 | ESG.SI | SGD | $1.0440 | $1.0400 | $1.0440 | $1.0470 | $1.0530 | 3,160 | |
| 2024-07-09 | ESG.SI | SGD | $1.0400 | $1.0340 | $1.0400 | $1.0370 | $1.0400 | 1,340 | |
| 2024-07-08 | ESG.SI | SGD | $1.0340 | $1.0340 | $1.0360 | $1.0330 | $1.0380 | 32,605 | |
| 2024-07-05 | ESG.SI | SGD | $1.0400 | $1.0400 | $1.0400 | $1.0310 | $1.0380 | 2,777 | |
| 2024-07-04 | ESG.SI | SGD | $1.0400 | $1.0380 | $1.0400 | $0.0000 | $1.0430 | 15,076 | |
| 2024-07-03 | ESG.SI | SGD | $1.0320 | $1.0220 | $1.0350 | $1.0330 | $1.0380 | 16,774 | |
| 2024-07-02 | ESG.SI | SGD | XD | $1.0270 | $1.0230 | $1.0270 | $0.0000 | $1.0600 | 581 |
| 2024-07-01 | ESG.SI | SGD | XD | $1.0200 | $1.0200 | $1.0200 | $1.0200 | $1.0440 | 1,000 |
| 2024-06-28 | ESG.SI | SGD | CD | $1.0440 | $1.0440 | $1.0440 | $1.0390 | $1.0490 | 7,000 |
| 2024-06-27 | ESG.SI | SGD | CD | $1.0450 | $1.0450 | $1.0450 | $1.0450 | $1.0500 | 10,000 |
| 2024-06-26 | ESG.SI | SGD | CD | $1.0450 | $1.0420 | $1.0450 | $1.0440 | $1.0510 | 62,953 |
| 2024-06-25 | ESG.SI | SGD | CD | $1.0430 | $1.0400 | $1.0460 | $1.0410 | $1.0450 | 569,041 |
| 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 |