Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-12 | ESG.SI | SGD | $0.9790 | $0.9790 | $0.9790 | $0.9750 | $0.9800 | 3,100 | |
| 2022-12-09 | ESG.SI | SGD | $0.9800 | $0.9790 | $0.9850 | $0.9800 | $0.9830 | 998 | |
| 2022-12-08 | ESG.SI | SGD | $0.9740 | $0.9710 | $0.9740 | $0.9610 | $0.9800 | 80,084 | |
| 2022-12-07 | ESG.SI | SGD | $0.9800 | $0.9800 | $0.9830 | $0.9100 | $0.9830 | 36,900 | |
| 2022-12-06 | ESG.SI | SGD | $0.9900 | $0.9870 | $0.9900 | $0.9100 | $0.9860 | 81,213 | |
| 2022-12-05 | ESG.SI | SGD | $0.9930 | $0.9840 | $0.9930 | $0.9100 | $0.9930 | 16,796 | |
| 2022-12-02 | ESG.SI | SGD | $0.9800 | $0.9800 | $0.9900 | $0.9100 | $0.9900 | 2,500 | |
| 2022-12-01 | ESG.SI | SGD | $0.9900 | $0.9900 | $0.9910 | $0.9100 | $0.9900 | 45,350 | |
| 2022-11-30 | ESG.SI | SGD | $0.9780 | $0.9730 | $0.9780 | $0.9100 | $0.9790 | 2,620 | |
| 2022-11-29 | ESG.SI | SGD | $0.9760 | $0.9630 | $0.9760 | $0.9100 | $0.9820 | 10,280 | |
| 2022-11-28 | ESG.SI | SGD | $0.9630 | $0.9630 | $0.9630 | $0.9650 | $0.9670 | 65 | |
| 2022-11-25 | ESG.SI | SGD | $0.9630 | $0.9630 | $0.9690 | $0.9650 | $0.9700 | 924 | |
| 2022-11-24 | ESG.SI | SGD | $0.9690 | $0.9690 | $0.9700 | $0.9100 | $0.9750 | 711 | |
| 2022-11-23 | ESG.SI | SGD | $0.9740 | $0.9730 | $0.9750 | $0.9100 | $0.9800 | 2,750 | |
| 2022-11-22 | ESG.SI | SGD | $0.9720 | $0.9720 | $0.9760 | $0.9590 | $0.9760 | 38,900 | |
| 2022-11-21 | ESG.SI | SGD | $0.9690 | $0.9690 | $0.9690 | $0.9680 | $0.9800 | 1,691 | |
| 2022-11-18 | ESG.SI | SGD | $0.9800 | $0.9800 | $0.9850 | $0.9650 | $0.9880 | 8,047 | |
| 2022-11-17 | ESG.SI | SGD | $0.9880 | $0.0000 | $0.0000 | $0.9610 | $0.9830 | 0 | |
| 2022-11-16 | ESG.SI | SGD | $0.9880 | $0.9740 | $0.9880 | $0.9680 | $0.9890 | 120,064 | |
| 2022-11-15 | ESG.SI | SGD | $0.9740 | $0.9640 | $0.9740 | $0.9740 | $0.9750 | 24,867 | |
| 2022-11-14 | ESG.SI | SGD | $0.9670 | $0.9520 | $0.9700 | $0.0000 | $0.9670 | 103,254 | |
| 2022-11-11 | ESG.SI | SGD | $0.9520 | $0.9150 | $0.9520 | $0.0000 | $0.9570 | 9,029 | |
| 2022-11-10 | ESG.SI | SGD | $0.9150 | $0.9150 | $0.9170 | $0.9150 | $0.9220 | 10,500 | |
| 2022-11-09 | ESG.SI | SGD | $0.9240 | $0.9240 | $0.9240 | $0.8900 | $0.9300 | 1,000 | |
| 2022-11-08 | ESG.SI | SGD | $0.9210 | $0.9210 | $0.9210 | $0.8900 | $1.2000 | 989 | |
| 2022-11-07 | ESG.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8800 | $0.9700 | 0 | |
| 2022-11-04 | ESG.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.8650 | $1.2000 | 0 | |
| 2022-11-03 | ESG.SI | SGD | $0.9100 | $0.9100 | $0.9130 | $0.8800 | $0.9300 | 105 | |
| 2022-11-02 | ESG.SI | SGD | $0.9300 | $0.9060 | $0.9300 | $0.9100 | $0.9360 | 8,600 | |
| 2022-11-01 | ESG.SI | SGD | $0.9110 | $0.0000 | $0.0000 | $0.9260 | $1.2000 | 0 | |
| 2022-10-31 | ESG.SI | SGD | $0.9110 | $0.9000 | $0.9140 | $0.8650 | $0.9110 | 3,300 | |
| 2022-10-28 | ESG.SI | SGD | $0.8960 | $0.8950 | $0.9000 | $0.8960 | $1.2000 | 80,499 | |
| 2022-10-27 | ESG.SI | SGD | $0.8950 | $0.8950 | $0.8950 | $0.8850 | $0.9000 | 901 | |
| 2022-10-26 | ESG.SI | SGD | $0.8950 | $0.8820 | $0.8950 | $0.8700 | $1.2000 | 83,851 | |
| 2022-10-25 | ESG.SI | SGD | $0.8820 | $0.8780 | $0.8820 | $0.8760 | $0.9000 | 35,775 | |
| 2022-10-21 | ESG.SI | SGD | $0.8750 | $0.8750 | $0.8830 | $0.8700 | $0.8750 | 4,499 | |
| 2022-10-20 | ESG.SI | SGD | $0.8900 | $0.8840 | $0.8900 | $0.8850 | $0.8900 | 82,777 | |
| 2022-10-19 | ESG.SI | SGD | $0.8920 | $0.8920 | $0.9000 | $0.8900 | $0.9000 | 503 | |
| 2022-10-18 | ESG.SI | SGD | $0.9000 | $0.8960 | $0.9020 | $0.8960 | $0.9000 | 18,059 | |
| 2022-10-17 | ESG.SI | SGD | $0.8920 | $0.8840 | $0.9000 | $0.8900 | $0.9000 | 8,657 | |
| 2022-10-14 | ESG.SI | SGD | $0.8990 | $0.8990 | $0.9080 | $0.8900 | $0.9620 | 88,212 | |
| 2022-10-13 | ESG.SI | SGD | $0.9040 | $0.9030 | $0.9150 | $0.9030 | $0.9620 | 12,836 | |
| 2022-10-12 | ESG.SI | SGD | $0.9240 | $0.9240 | $0.9300 | $0.9200 | $0.9240 | 2,060 | |
| 2022-10-11 | ESG.SI | SGD | $0.9300 | $0.9300 | $0.9400 | $0.9300 | $0.9350 | 505 | |
| 2022-10-10 | ESG.SI | SGD | $0.9400 | $0.9400 | $0.9540 | $0.9350 | $0.9400 | 287 | |
| 2022-10-07 | ESG.SI | SGD | $0.9540 | $0.9540 | $0.9540 | $0.9500 | $0.9540 | 499 | |
| 2022-10-06 | ESG.SI | SGD | $0.9540 | $0.9540 | $0.9580 | $0.9500 | $0.9850 | 325 | |
| 2022-10-05 | ESG.SI | SGD | $0.9540 | $0.9410 | $0.9550 | $0.9530 | $0.9600 | 2,902 | |
| 2022-10-04 | ESG.SI | SGD | $0.9410 | $0.9410 | $0.9410 | $0.9280 | $0.9410 | 2,000 | |
| 2022-10-03 | ESG.SI | SGD | $0.9280 | $0.9280 | $0.9300 | $0.9200 | $1.0000 | 916 |