Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-30 | ESG.SI | SGD | $0.9300 | $0.9250 | $0.9310 | $0.9350 | $1.0000 | 14,695 | |
| 2022-09-29 | ESG.SI | SGD | $0.9350 | $0.9310 | $0.9410 | $0.9320 | $0.9350 | 11,665 | |
| 2022-09-28 | ESG.SI | SGD | $0.9310 | $0.9310 | $0.9430 | $0.9300 | $0.9400 | 35,798 | |
| 2022-09-27 | ESG.SI | SGD | $0.9470 | $0.9470 | $0.9530 | $0.9450 | $0.9650 | 6,684 | |
| 2022-09-26 | ESG.SI | SGD | $0.9570 | $0.9520 | $0.9650 | $0.9500 | $0.9600 | 26,291 | |
| 2022-09-23 | ESG.SI | SGD | $0.9670 | $0.9670 | $0.9800 | $0.9650 | $0.9750 | 4,274 | |
| 2022-09-22 | ESG.SI | SGD | $0.9770 | $0.9710 | $0.9770 | $0.9730 | $0.9800 | 50,060 | |
| 2022-09-21 | ESG.SI | SGD | $0.9780 | $0.9750 | $1.0000 | $0.9750 | $0.9780 | 3,733 | |
| 2022-09-20 | ESG.SI | SGD | $0.9790 | $0.9790 | $0.9850 | $0.9750 | $1.0000 | 1,507 | |
| 2022-09-19 | ESG.SI | SGD | $0.9790 | $0.9790 | $0.9800 | $0.9700 | $0.9790 | 6 | |
| 2022-09-16 | ESG.SI | SGD | $0.9800 | $0.9800 | $0.9870 | $0.9800 | $0.9820 | 5,538 | |
| 2022-09-15 | ESG.SI | SGD | $0.9870 | $0.9870 | $0.9870 | $0.9850 | $1.0000 | 200 | |
| 2022-09-14 | ESG.SI | SGD | $0.9860 | $0.9850 | $0.9860 | $0.9800 | $0.9860 | 15,401 | |
| 2022-09-13 | ESG.SI | SGD | $1.0000 | $0.9950 | $1.0000 | $0.9500 | $1.0000 | 35,995 | |
| 2022-09-12 | ESG.SI | SGD | $0.9950 | $0.9940 | $0.9960 | $0.9900 | $0.9970 | 32,000 | |
| 2022-09-09 | ESG.SI | SGD | $0.9900 | $0.9850 | $0.9900 | $0.9890 | $0.9950 | 51,201 | |
| 2022-09-08 | ESG.SI | SGD | $0.9780 | $0.9700 | $0.9780 | $0.9750 | $0.9800 | 3,387 | |
| 2022-09-07 | ESG.SI | SGD | $0.9660 | $0.9600 | $0.9720 | $0.9650 | $1.0000 | 1,881 | |
| 2022-09-06 | ESG.SI | SGD | $0.9700 | $0.9690 | $0.9700 | $0.9700 | $1.0000 | 11,151 | |
| 2022-09-05 | ESG.SI | SGD | $0.9680 | $0.9680 | $0.9700 | $0.9650 | $1.0000 | 8,800 | |
| 2022-09-02 | ESG.SI | SGD | $0.9700 | $0.9700 | $0.9780 | $0.9650 | $0.9760 | 13,701 | |
| 2022-09-01 | ESG.SI | SGD | $0.9780 | $0.9770 | $0.9780 | $0.9750 | $0.9780 | 201 | |
| 2022-08-31 | ESG.SI | SGD | $0.9740 | $0.9740 | $0.9820 | $0.9700 | $0.9840 | 2,613 | |
| 2022-08-30 | ESG.SI | SGD | $0.9840 | $0.9840 | $0.9840 | $0.9820 | $1.0000 | 5,000 | |
| 2022-08-29 | ESG.SI | SGD | $0.9790 | $0.9750 | $0.9910 | $0.9750 | $0.9900 | 80,579 | |
| 2022-08-26 | ESG.SI | SGD | $0.9910 | $0.9910 | $0.9910 | $0.9900 | $0.9950 | 1,018 | |
| 2022-08-25 | ESG.SI | SGD | $0.9930 | $0.9700 | $0.9930 | $0.9850 | $1.0000 | 13,695 | |
| 2022-08-24 | ESG.SI | SGD | $0.9830 | $0.9830 | $0.9830 | $0.9790 | $0.9830 | 102 | |
| 2022-08-23 | ESG.SI | SGD | $0.9800 | $0.9800 | $0.9900 | $0.9800 | $0.9850 | 83,273 | |
| 2022-08-22 | ESG.SI | SGD | $0.9950 | $0.9950 | $1.0000 | $0.9900 | $0.9950 | 13,579 | |
| 2022-08-19 | ESG.SI | SGD | $0.9960 | $0.9960 | $1.0000 | $0.9970 | $1.0000 | 6,150 | |
| 2022-08-18 | ESG.SI | SGD | $1.0050 | $1.0000 | $1.0050 | $0.9950 | $1.0050 | 123,540 | |
| 2022-08-17 | ESG.SI | SGD | $1.0000 | $1.0000 | $1.0050 | $0.9950 | $1.0030 | 51,501 | |
| 2022-08-16 | ESG.SI | SGD | $1.0010 | $1.0010 | $1.0080 | $1.0010 | $1.0020 | 14,605 | |
| 2022-08-15 | ESG.SI | SGD | $1.0090 | $1.0000 | $1.0090 | $0.9750 | $1.0080 | 121,496 | |
| 2022-08-12 | ESG.SI | SGD | $1.0080 | $1.0060 | $1.0080 | $0.9750 | $1.0090 | 104,950 | |
| 2022-08-11 | ESG.SI | SGD | $1.0080 | $1.0000 | $1.0120 | $1.0000 | $1.0080 | 154,294 | |
| 2022-08-10 | ESG.SI | SGD | $0.9930 | $0.9700 | $0.9950 | $0.9900 | $0.9950 | 19,351 | |
| 2022-08-08 | ESG.SI | SGD | $0.9950 | $0.9950 | $0.9980 | $0.9800 | $0.9990 | 28,445 | |
| 2022-08-05 | ESG.SI | SGD | $0.9980 | $0.9950 | $0.9990 | $0.9980 | $0.9990 | 27,189 | |
| 2022-08-04 | ESG.SI | SGD | $0.9950 | $0.9850 | $0.9950 | $0.9880 | $1.0000 | 77,326 | |
| 2022-08-03 | ESG.SI | SGD | $0.9850 | $0.9800 | $0.9850 | $0.9800 | $0.9840 | 14,324 | |
| 2022-08-02 | ESG.SI | SGD | $0.9800 | $0.9700 | $0.9800 | $0.9750 | $0.9790 | 2,092 | |
| 2022-08-01 | ESG.SI | SGD | $0.9860 | $0.9800 | $0.9860 | $0.9800 | $0.9870 | 114,548 | |
| 2022-07-29 | ESG.SI | SGD | $0.9700 | $0.9700 | $0.9800 | $0.9550 | $0.9750 | 14,633 | |
| 2022-07-28 | ESG.SI | SGD | $0.9710 | $0.9670 | $0.9720 | $0.9500 | $0.9710 | 91,500 | |
| 2022-07-27 | ESG.SI | SGD | $0.9650 | $0.9640 | $0.9650 | $0.9550 | $0.9700 | 3,090 | |
| 2022-07-26 | ESG.SI | SGD | $0.9620 | $0.9600 | $0.9620 | $0.9500 | $0.9650 | 56,501 | |
| 2022-07-25 | ESG.SI | SGD | $0.9600 | $0.9600 | $0.9650 | $0.9600 | $0.9650 | 58,400 | |
| 2022-07-22 | ESG.SI | SGD | $0.9650 | $0.9550 | $0.9670 | $0.9650 | $0.9670 | 19,212 |