Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | ESG.SI | SGD | $1.1800 | $1.1800 | $1.1900 | $1.1740 | $1.1810 | 9,342 | |
| 2024-12-09 | ESG.SI | SGD | $1.1800 | $1.1800 | $1.1800 | $1.1900 | $1.1940 | 100 | |
| 2024-12-06 | ESG.SI | SGD | $1.1940 | $1.1940 | $1.1980 | $1.1860 | $1.1930 | 24,340 | |
| 2024-12-05 | ESG.SI | SGD | $1.1970 | $1.1970 | $1.2000 | $1.1910 | $1.1980 | 2,413 | |
| 2024-12-04 | ESG.SI | SGD | $1.1920 | $1.1900 | $1.1920 | $1.1900 | $1.2020 | 154 | |
| 2024-12-03 | ESG.SI | SGD | $1.1880 | $1.1880 | $1.1940 | $1.1850 | $1.1930 | 4,699 | |
| 2024-12-02 | ESG.SI | SGD | $1.1800 | $1.1760 | $1.1800 | $1.1770 | $1.1840 | 529 | |
| 2024-11-29 | ESG.SI | SGD | $1.1760 | $1.1760 | $1.1760 | $1.1750 | $1.1760 | 80,829 | |
| 2024-11-28 | ESG.SI | SGD | $1.1780 | $1.1700 | $1.1800 | $1.1710 | $1.1780 | 145,425 | |
| 2024-11-27 | ESG.SI | SGD | $1.1770 | $1.1700 | $1.1800 | $1.1750 | $1.1820 | 105,446 | |
| 2024-11-26 | ESG.SI | SGD | $1.1730 | $1.1730 | $1.2690 | $1.1710 | $1.1780 | 8,002 | |
| 2024-11-25 | ESG.SI | SGD | $1.1860 | $1.1860 | $1.1910 | $1.1760 | $1.1830 | 4,600 | |
| 2024-11-22 | ESG.SI | SGD | $1.1900 | $1.1870 | $1.1940 | $1.1840 | $1.1910 | 99,359 | |
| 2024-11-21 | ESG.SI | SGD | $1.1850 | $1.1700 | $1.1850 | $1.1820 | $1.1850 | 11,872 | |
| 2024-11-20 | ESG.SI | SGD | $1.1770 | $1.1700 | $1.1770 | $1.1750 | $1.1800 | 17,235 | |
| 2024-11-19 | ESG.SI | SGD | $1.1600 | $1.1550 | $1.1600 | $1.1560 | $1.1620 | 59,800 | |
| 2024-11-18 | ESG.SI | SGD | $1.1570 | $1.1540 | $1.1580 | $1.1500 | $1.1550 | 1,918 | |
| 2024-11-15 | ESG.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.1500 | $1.1520 | 8,500 | |
| 2024-11-14 | ESG.SI | SGD | $1.1470 | $1.1470 | $1.1530 | $1.1490 | $1.1530 | 3,500 | |
| 2024-11-13 | ESG.SI | SGD | $1.1540 | $1.1420 | $1.1550 | $1.1500 | $1.1600 | 19,282 | |
| 2024-11-12 | ESG.SI | SGD | $1.1410 | $1.1400 | $1.1490 | $1.1400 | $1.1410 | 153,409 | |
| 2024-11-11 | ESG.SI | SGD | $1.1400 | $1.1400 | $1.1420 | $1.1000 | $1.1420 | 506 | |
| 2024-11-08 | ESG.SI | SGD | $1.1400 | $1.1400 | $1.1410 | $1.1330 | $1.1400 | 3,503 | |
| 2024-11-07 | ESG.SI | SGD | $1.1300 | $1.1110 | $1.1300 | $1.1300 | $1.1370 | 66,471 | |
| 2024-11-06 | ESG.SI | SGD | $1.1110 | $1.1110 | $1.1200 | $1.1150 | $1.1200 | 695 | |
| 2024-11-05 | ESG.SI | SGD | $1.1100 | $1.1040 | $1.1100 | $1.1060 | $1.1120 | 5,751 | |
| 2024-11-04 | ESG.SI | SGD | $1.1040 | $1.1000 | $1.1100 | $1.1040 | $1.1100 | 11,018 | |
| 2024-11-01 | ESG.SI | SGD | $1.1020 | $1.1000 | $1.1020 | $1.0970 | $1.1040 | 4,316 | |
| 2024-10-30 | ESG.SI | SGD | $1.1160 | $1.1160 | $1.1160 | $1.1030 | $1.1100 | 1,600 | |
| 2024-10-29 | ESG.SI | SGD | $1.1200 | $1.1200 | $1.1200 | $1.1190 | $1.1200 | 95 | |
| 2024-10-28 | ESG.SI | SGD | $1.1200 | $1.1200 | $1.1200 | $1.1200 | $1.1250 | 767 | |
| 2024-10-25 | ESG.SI | SGD | $1.1200 | $1.1200 | $1.1300 | $1.1200 | $1.1270 | 13,174 | |
| 2024-10-24 | ESG.SI | SGD | $1.1200 | $1.1200 | $1.1300 | $1.1190 | $1.1250 | 7,940 | |
| 2024-10-23 | ESG.SI | SGD | $1.1300 | $1.1270 | $1.1300 | $1.0800 | $1.1300 | 3,869 | |
| 2024-10-22 | ESG.SI | SGD | $1.1240 | $1.1190 | $1.1270 | $1.0800 | $1.1500 | 50,949 | |
| 2024-10-21 | ESG.SI | SGD | $1.1230 | $1.1230 | $1.1230 | $1.1160 | $1.1220 | 3,000 | |
| 2024-10-18 | ESG.SI | SGD | $1.1320 | $1.1200 | $1.1320 | $1.1280 | $1.1320 | 9,041 | |
| 2024-10-17 | ESG.SI | SGD | $1.1180 | $1.1150 | $1.1210 | $1.1160 | $1.1170 | 61,429 | |
| 2024-10-16 | ESG.SI | SGD | $1.1150 | $1.1100 | $1.1170 | $1.1070 | $1.1180 | 1,353,416 | |
| 2024-10-15 | ESG.SI | SGD | $1.1180 | $1.1160 | $1.1180 | $1.1040 | $1.1110 | 21,001 | |
| 2024-10-14 | ESG.SI | SGD | $1.1100 | $1.1060 | $1.1100 | $1.1090 | $1.1150 | 3,654 | |
| 2024-10-11 | ESG.SI | SGD | $1.1040 | $1.1040 | $1.1100 | $1.0950 | $1.1020 | 3,653 | |
| 2024-10-10 | ESG.SI | SGD | $1.1120 | $1.1120 | $1.1120 | $1.0800 | $1.1120 | 1,000 | |
| 2024-10-09 | ESG.SI | SGD | $1.1000 | $1.1000 | $1.1100 | $1.0990 | $1.1060 | 14,874 | |
| 2024-10-08 | ESG.SI | SGD | $1.0900 | $1.0900 | $1.1000 | $1.0860 | $1.0900 | 46,700 | |
| 2024-10-07 | ESG.SI | SGD | $1.1100 | $1.1100 | $1.1170 | $1.1070 | $1.1140 | 3,086 | |
| 2024-10-04 | ESG.SI | SGD | $1.1100 | $1.1000 | $1.1200 | $1.1100 | $1.1170 | 10,400 | |
| 2024-10-03 | ESG.SI | SGD | $1.1230 | $0.0000 | $0.0000 | $1.0800 | $1.1300 | 0 | |
| 2024-10-02 | ESG.SI | SGD | XD | $1.1230 | $1.1000 | $1.1250 | $1.0800 | $1.1210 | 48,671 |
| 2024-10-01 | ESG.SI | SGD | XD | $1.1060 | $1.1060 | $1.1200 | $1.1050 | $1.1140 | 20,065 |