Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-06-13 | ESG.SI | SGD | $1.2220 | $1.2220 | $1.2260 | $1.2170 | $1.2230 | 98,315 | |
| 2025-06-12 | ESG.SI | SGD | $1.2300 | $1.2290 | $1.2400 | $1.2230 | $1.2330 | 132,587 | |
| 2025-06-11 | ESG.SI | SGD | $1.2290 | $1.2280 | $1.2300 | $1.2250 | $1.2340 | 1,052,518 | |
| 2025-06-10 | ESG.SI | SGD | $1.2340 | $1.2260 | $1.2380 | $1.2270 | $1.2340 | 99,083 | |
| 2025-06-09 | ESG.SI | SGD | $1.2400 | $1.2360 | $1.2400 | $1.2350 | $1.2400 | 10,291 | |
| 2025-06-06 | ESG.SI | SGD | $1.2380 | $1.2340 | $1.2380 | $1.2320 | $1.2390 | 2,662 | |
| 2025-06-05 | ESG.SI | SGD | $1.2340 | $1.2290 | $1.2390 | $1.2340 | $1.2350 | 8,832 | |
| 2025-06-04 | ESG.SI | SGD | $1.2220 | $1.2220 | $1.2270 | $1.2200 | $1.2390 | 6,050 | |
| 2025-06-03 | ESG.SI | SGD | $1.2190 | $1.2190 | $1.2260 | $1.2170 | $1.2240 | 23,984 | |
| 2025-06-02 | ESG.SI | SGD | $1.2270 | $1.2140 | $1.2280 | $1.2140 | $1.2200 | 174,276 | |
| 2025-05-30 | ESG.SI | SGD | $1.2280 | $1.2200 | $1.2300 | $1.2200 | $1.2400 | 3,322 | |
| 2025-05-29 | ESG.SI | SGD | $1.2300 | $1.2300 | $1.2310 | $1.2250 | $1.2330 | 3,093 | |
| 2025-05-28 | ESG.SI | SGD | $1.2230 | $1.2180 | $1.2300 | $1.2200 | $1.2240 | 190,592 | |
| 2025-05-27 | ESG.SI | SGD | $1.2110 | $1.2110 | $1.2110 | $1.2000 | $1.2180 | 500 | |
| 2025-05-26 | ESG.SI | SGD | $1.2180 | $1.2180 | $1.2180 | $1.2080 | $1.2180 | 206 | |
| 2025-05-23 | ESG.SI | SGD | $1.2060 | $1.2050 | $1.2120 | $1.2070 | $1.2140 | 98,364 | |
| 2025-05-22 | ESG.SI | SGD | $1.2140 | $1.2100 | $1.2140 | $1.2110 | $1.2180 | 103,404 | |
| 2025-05-21 | ESG.SI | SGD | $1.2160 | $1.1950 | $1.2160 | $1.2080 | $1.2160 | 10,110 | |
| 2025-05-20 | ESG.SI | SGD | $1.2130 | $1.2120 | $1.2150 | $1.2150 | $1.2190 | 2,036 | |
| 2025-05-19 | ESG.SI | SGD | $1.2150 | $1.2150 | $1.2220 | $1.2090 | $1.2160 | 98,759 | |
| 2025-05-16 | ESG.SI | SGD | $1.2200 | $1.2160 | $1.2200 | $1.2190 | $1.2260 | 4,857 | |
| 2025-05-15 | ESG.SI | SGD | $1.2160 | $1.2160 | $1.2160 | $1.2160 | $1.2250 | 2,217 | |
| 2025-05-14 | ESG.SI | SGD | $1.2080 | $1.2000 | $1.2100 | $1.2080 | $1.2150 | 16,106 | |
| 2025-05-13 | ESG.SI | SGD | $1.2030 | $1.2030 | $1.2200 | $1.1910 | $1.1980 | 2,013,898 | |
| 2025-05-09 | ESG.SI | SGD | $1.2070 | $1.1940 | $1.2070 | $1.2000 | $1.2050 | 38,844 | |
| 2025-05-08 | ESG.SI | SGD | $1.1950 | $1.1950 | $1.1950 | $1.1950 | $1.2010 | 1,000 | |
| 2025-05-07 | ESG.SI | SGD | $1.2000 | $1.1800 | $1.2000 | $1.1950 | $1.2050 | 1,931 | |
| 2025-05-06 | ESG.SI | SGD | $1.1980 | $1.1900 | $1.2000 | $1.1880 | $1.1950 | 12,746 | |
| 2025-05-05 | ESG.SI | SGD | $1.1930 | $1.1920 | $1.2000 | $1.1830 | $1.2470 | 44,243 | |
| 2025-05-02 | ESG.SI | SGD | $1.1940 | $1.1900 | $1.1940 | $1.1930 | $1.1950 | 10,309 | |
| 2025-04-30 | ESG.SI | SGD | $1.1750 | $1.1730 | $1.1750 | $1.1760 | $1.1890 | 110,512 | |
| 2025-04-29 | ESG.SI | SGD | $1.1730 | $1.1700 | $1.1800 | $1.1710 | $1.1780 | 10,109 |