Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | ESG.SI | SGD | CD | $1.3290 | $1.3180 | $1.3490 | $1.3290 | $1.3300 | 255,152 |
| 2025-08-21 | ESG.SI | SGD | CD | $1.3240 | $1.3130 | $1.3260 | $1.3200 | $1.3300 | 222,298 |
| 2025-08-20 | ESG.SI | SGD | CD | $1.3180 | $1.3160 | $1.3180 | $1.3160 | $1.3200 | 199,937 |
| 2025-08-19 | ESG.SI | SGD | $1.3070 | $0.0000 | $0.0000 | $1.3120 | $1.3200 | 0 | |
| 2025-08-18 | ESG.SI | SGD | $1.3070 | $1.3030 | $1.3120 | $1.3070 | $1.3080 | 26,344 | |
| 2025-08-15 | ESG.SI | SGD | $1.3010 | $1.3000 | $1.3120 | $1.3010 | $0.0000 | 3,474 | |
| 2025-08-14 | ESG.SI | SGD | $1.3160 | $1.3100 | $1.3190 | $1.3080 | $0.0000 | 5,133 | |
| 2025-08-13 | ESG.SI | SGD | $1.3100 | $1.3050 | $1.3100 | $1.3100 | $1.3180 | 21,218 | |
| 2025-08-12 | ESG.SI | SGD | $1.2880 | $1.2850 | $1.2900 | $1.2850 | $0.0000 | 7,944 | |
| 2025-08-11 | ESG.SI | SGD | $1.2900 | $1.2800 | $1.2900 | $1.2800 | $1.2900 | 39,864 | |
| 2025-08-08 | ESG.SI | SGD | $1.2740 | $1.2740 | $1.2880 | $1.2720 | $1.2800 | 64,904 | |
| 2025-08-07 | ESG.SI | SGD | $1.2920 | $1.2850 | $1.2920 | $1.2850 | $1.2910 | 9,081 | |
| 2025-08-06 | ESG.SI | SGD | $1.2780 | $1.2720 | $1.2780 | $1.2800 | $1.2900 | 2,193 | |
| 2025-08-05 | ESG.SI | SGD | $1.2720 | $1.2590 | $1.2740 | $1.2680 | $1.2730 | 152,273 | |
| 2025-08-04 | ESG.SI | SGD | $1.2740 | $1.2640 | $1.2740 | $1.2720 | $1.2750 | 12,429 | |
| 2025-08-01 | ESG.SI | SGD | $1.2640 | $1.2600 | $1.2750 | $1.2640 | $1.2700 | 17,146 | |
| 2025-07-31 | ESG.SI | SGD | $1.2840 | $1.2810 | $1.2870 | $1.2800 | $1.2840 | 4,037 | |
| 2025-07-30 | ESG.SI | SGD | $1.2800 | $1.2800 | $1.2900 | $1.2810 | $1.2880 | 749 | |
| 2025-07-29 | ESG.SI | SGD | $1.2790 | $1.2790 | $1.2910 | $1.2780 | $1.2910 | 10,353 | |
| 2025-07-28 | ESG.SI | SGD | $1.2910 | $1.2800 | $1.2930 | $1.2890 | $1.2910 | 96,988 | |
| 2025-07-25 | ESG.SI | SGD | $1.2830 | $1.2810 | $1.3000 | $1.2810 | $1.2830 | 122,730 | |
| 2025-07-24 | ESG.SI | SGD | $1.2960 | $1.2880 | $1.2960 | $1.2920 | $1.2960 | 10,395 | |
| 2025-07-23 | ESG.SI | SGD | $1.2780 | $1.2700 | $1.2860 | $1.2750 | $1.2820 | 97,874 | |
| 2025-07-22 | ESG.SI | SGD | $1.2820 | $1.2800 | $1.2950 | $1.2760 | $1.2800 | 112,658 | |
| 2025-07-21 | ESG.SI | SGD | $1.2880 | $1.2850 | $1.2920 | $1.2870 | $1.2880 | 16,824 | |
| 2025-07-18 | ESG.SI | SGD | $1.2810 | $1.2710 | $1.2810 | $1.2750 | $1.2830 | 9,244 | |
| 2025-07-17 | ESG.SI | SGD | $1.2710 | $1.2560 | $1.2710 | $1.2650 | $1.2720 | 12,254 | |
| 2025-07-16 | ESG.SI | SGD | $1.2560 | $1.2530 | $1.2590 | $1.2510 | $1.2530 | 3,889 | |
| 2025-07-15 | ESG.SI | SGD | $1.2510 | $1.2490 | $1.2520 | $1.2200 | $1.2600 | 24,969 | |
| 2025-07-14 | ESG.SI | SGD | $1.2470 | $1.2380 | $1.2470 | $1.2470 | $1.2780 | 2,697 | |
| 2025-07-11 | ESG.SI | SGD | $1.2410 | $1.2310 | $1.2410 | $1.2340 | $1.2420 | 5,517 | |
| 2025-07-10 | ESG.SI | SGD | $1.2350 | $1.2330 | $1.2400 | $1.2340 | $1.2410 | 6,408 | |
| 2025-07-09 | ESG.SI | SGD | $1.2280 | $1.2200 | $1.2310 | $1.2210 | $1.2290 | 56,577 | |
| 2025-07-08 | ESG.SI | SGD | $1.2210 | $1.2200 | $1.2300 | $1.2220 | $1.2370 | 4,803 | |
| 2025-07-07 | ESG.SI | SGD | $1.2160 | $1.2060 | $1.2200 | $1.2160 | $1.2780 | 16,806 | |
| 2025-07-04 | ESG.SI | SGD | $1.2060 | $1.2060 | $1.2140 | $1.2070 | $1.2120 | 4,689 | |
| 2025-07-03 | ESG.SI | SGD | $1.2140 | $1.2140 | $1.2190 | $1.2080 | $1.2780 | 13,150 | |
| 2025-07-02 | ESG.SI | SGD | XD | $1.2230 | $1.2150 | $1.2230 | $1.2150 | $1.2230 | 14,736 |
| 2025-07-01 | ESG.SI | SGD | XD | $1.2160 | $1.2130 | $1.2360 | $1.2150 | $1.2200 | 189,870 |
| 2025-06-30 | ESG.SI | SGD | CD | $1.2460 | $1.2400 | $1.2490 | $1.2460 | $1.2470 | 121,219 |
| 2025-06-27 | ESG.SI | SGD | CD | $1.2430 | $1.2340 | $1.2430 | $1.2410 | $1.2440 | 130,765 |
| 2025-06-26 | ESG.SI | SGD | CD | $1.2270 | $1.2270 | $1.2300 | $1.2280 | $1.2350 | 4,792 |
| 2025-06-25 | ESG.SI | SGD | CD | $1.2310 | $1.2190 | $1.2310 | $1.2240 | $1.2310 | 13,500 |
| 2025-06-24 | ESG.SI | SGD | CD | $1.2200 | $1.2160 | $1.2200 | $1.2180 | $1.2800 | 42,988 |
| 2025-06-23 | ESG.SI | SGD | $1.2170 | $1.2170 | $1.2200 | $1.2140 | $1.2220 | 104,478 | |
| 2025-06-20 | ESG.SI | SGD | $1.2230 | $1.2110 | $1.2230 | $1.2120 | $1.2230 | 1,700 | |
| 2025-06-19 | ESG.SI | SGD | $1.2140 | $1.2100 | $1.2230 | $1.2100 | $1.2140 | 483,934 | |
| 2025-06-18 | ESG.SI | SGD | $1.2270 | $1.2270 | $1.2300 | $1.2240 | $1.2260 | 930 | |
| 2025-06-17 | ESG.SI | SGD | $1.2300 | $1.2280 | $1.2370 | $1.2300 | $1.2370 | 16,684 | |
| 2025-06-16 | ESG.SI | SGD | $1.2310 | $1.2220 | $1.2310 | $1.2210 | $1.2300 | 6,003 |