Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2022-07-21 | ESG.SI | SGD | $0.9540 | $0.9540 | $0.9550 | $0.9500 | $0.9600 | 5,029 | |
| 2022-07-20 | ESG.SI | SGD | $0.9600 | $0.9550 | $0.9600 | $0.9400 | $0.9580 | 1,002 | |
| 2022-07-19 | ESG.SI | SGD | $0.9420 | $0.9390 | $0.9500 | $0.9390 | $0.9420 | 1,463 | |
| 2022-07-18 | ESG.SI | SGD | $0.9450 | $0.9370 | $0.9450 | $0.9370 | $0.9500 | 4,699 | |
| 2022-07-15 | ESG.SI | SGD | $0.9370 | $0.9370 | $0.9400 | $0.9330 | $0.9390 | 612 | |
| 2022-07-14 | ESG.SI | SGD | $0.9390 | $0.9390 | $0.9460 | $0.9350 | $0.9410 | 16,130 | |
| 2022-07-13 | ESG.SI | SGD | $0.9460 | $0.9460 | $0.9540 | $0.9460 | $0.9540 | 161,100 | |
| 2022-07-12 | ESG.SI | SGD | $0.9450 | $0.9450 | $0.9500 | $0.9350 | $0.9500 | 2,122 | |
| 2022-07-08 | ESG.SI | SGD | $0.9540 | $0.9500 | $0.9540 | $0.9490 | $0.9600 | 7,300 | |
| 2022-07-07 | ESG.SI | SGD | $0.9400 | $0.9400 | $0.9400 | $0.9400 | $0.9500 | 397 | |
| 2022-07-06 | ESG.SI | SGD | $0.9380 | $0.9370 | $0.9380 | $0.9370 | $0.9490 | 80,700 | |
| 2022-07-05 | ESG.SI | SGD | $0.9350 | $0.9350 | $0.9390 | $0.9300 | $0.9400 | 13,182 | |
| 2022-07-04 | ESG.SI | SGD | $0.9390 | $0.9370 | $0.9420 | $0.9380 | $0.9420 | 25,521 | |
| 2022-07-01 | ESG.SI | SGD | $0.9370 | $0.9350 | $0.9370 | $0.9390 | $0.9600 | 11,800 | |
| 2022-06-30 | ESG.SI | SGD | $0.9400 | $0.9400 | $0.9520 | $0.9390 | $0.9450 | 28,925 | |
| 2022-06-29 | ESG.SI | SGD | $0.9520 | $0.9500 | $0.9560 | $0.9500 | $0.9600 | 15,800 | |
| 2022-06-28 | ESG.SI | SGD | $0.9630 | $0.9560 | $0.9630 | $0.9550 | $0.9900 | 13,101 | |
| 2022-06-27 | ESG.SI | SGD | $0.9610 | $0.9500 | $0.9610 | $0.9500 | $0.9950 | 4,691 | |
| 2022-06-24 | ESG.SI | SGD | $0.9500 | $0.9450 | $0.9520 | $0.9450 | $0.9520 | 5,000 | |
| 2022-06-23 | ESG.SI | SGD | $0.9400 | $0.9400 | $0.9430 | $0.9390 | $0.9450 | 54,748 | |
| 2022-06-22 | ESG.SI | SGD | $0.9380 | $0.9380 | $0.9450 | $0.9370 | $0.9380 | 1,319 | |
| 2022-06-21 | ESG.SI | SGD | $0.9480 | $0.9440 | $0.9480 | $0.9460 | $0.9500 | 1,940 | |
| 2022-06-20 | ESG.SI | SGD | $0.9430 | $0.9350 | $0.9440 | $0.9400 | $0.9440 | 19,547 | |
| 2022-06-17 | ESG.SI | SGD | $0.9360 | $0.9360 | $0.9450 | $0.9360 | $0.9390 | 51,974 | |
| 2022-06-16 | ESG.SI | SGD | $0.9480 | $0.9480 | $0.9560 | $0.9450 | $0.9480 | 29,695 | |
| 2022-06-15 | ESG.SI | SGD | $0.9490 | $0.9490 | $0.9550 | $0.9490 | $0.9530 | 3,500 | |
| 2022-06-14 | ESG.SI | SGD | $0.9510 | $0.9480 | $0.9550 | $0.9480 | $0.9520 | 138,908 | |
| 2022-06-13 | ESG.SI | SGD | $0.9570 | $0.9570 | $0.9770 | $0.9550 | $0.9700 | 6,662 | |
| 2022-06-10 | ESG.SI | SGD | $0.9720 | $0.9720 | $0.9810 | $0.9730 | $0.9900 | 112,552 | |
| 2022-06-09 | ESG.SI | SGD | $0.9810 | $0.9810 | $0.9910 | $0.9810 | $0.9900 | 3,464 | |
| 2022-06-08 | ESG.SI | SGD | $0.9910 | $0.9840 | $0.9910 | $0.9880 | $0.9940 | 9,072 | |
| 2022-06-07 | ESG.SI | SGD | $0.9840 | $0.9840 | $0.9920 | $0.9840 | $0.9900 | 15,999 | |
| 2022-06-06 | ESG.SI | SGD | $0.9930 | $0.9800 | $0.9930 | $0.9830 | $0.9950 | 21,359 | |
| 2022-06-03 | ESG.SI | SGD | $0.9900 | $0.9840 | $0.9900 | $0.9860 | $0.9900 | 7,708 | |
| 2022-06-02 | ESG.SI | SGD | $0.9850 | $0.9800 | $0.9900 | $0.9800 | $0.9900 | 8,819 | |
| 2022-06-01 | ESG.SI | SGD | $0.9900 | $0.9900 | $0.9950 | $0.9800 | $0.9890 | 23,065 | |
| 2022-05-31 | ESG.SI | SGD | $0.9960 | $0.9890 | $0.9960 | $0.9920 | $1.0000 | 124,050 | |
| 2022-05-30 | ESG.SI | SGD | $0.9850 | $0.9810 | $0.9890 | $0.9800 | $0.9890 | 45,109 | |
| 2022-05-27 | ESG.SI | SGD | $0.9770 | $0.9750 | $0.9800 | $0.9730 | $0.9800 | 14,100 | |
| 2022-05-26 | ESG.SI | SGD | $0.9730 | $0.9630 | $0.9730 | $0.9650 | $0.9850 | 25,030 |