Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | ESG.SI | SGD | $1.3610 | $1.3610 | $1.3890 | $1.3610 | $1.3620 | 523,920 | |
| 2025-12-05 | ESG.SI | SGD | $1.3710 | $1.3670 | $1.3800 | $1.3700 | $1.3710 | 211,911 | |
| 2025-12-04 | ESG.SI | SGD | $1.3700 | $1.3660 | $1.3770 | $1.3670 | $1.3730 | 242,333 | |
| 2025-12-03 | ESG.SI | SGD | $1.3700 | $1.3700 | $1.3790 | $1.3700 | $1.3770 | 112,508 | |
| 2025-12-02 | ESG.SI | SGD | $1.3710 | $1.3690 | $1.3780 | $1.3700 | $1.3710 | 127,162 | |
| 2025-12-01 | ESG.SI | SGD | $1.3760 | $1.3730 | $1.3980 | $1.3720 | $1.3790 | 63,686 | |
| 2025-11-28 | ESG.SI | SGD | $1.3740 | $1.3700 | $1.3980 | $1.3740 | $1.3760 | 4,575 | |
| 2025-11-27 | ESG.SI | SGD | $1.3710 | $1.3700 | $1.3740 | $1.3700 | $1.3800 | 48,035 | |
| 2025-11-26 | ESG.SI | SGD | $1.3710 | $1.3700 | $1.4000 | $1.3670 | $1.3940 | 88,514 | |
| 2025-11-25 | ESG.SI | SGD | $1.3670 | $1.3630 | $1.3770 | $1.3640 | $1.3980 | 166,363 | |
| 2025-11-24 | ESG.SI | SGD | $1.3650 | $1.3550 | $1.3670 | $1.3620 | $1.3830 | 355,091 | |
| 2025-11-21 | ESG.SI | SGD | $1.3500 | $1.3470 | $1.3630 | $1.3500 | $1.3510 | 457,058 | |
| 2025-11-20 | ESG.SI | SGD | $1.3830 | $1.3810 | $1.3860 | $1.3820 | $1.3840 | 132,135 | |
| 2025-11-19 | ESG.SI | SGD | $1.3810 | $1.3770 | $1.3820 | $1.3770 | $1.3810 | 83,188 | |
| 2025-11-18 | ESG.SI | SGD | $1.3730 | $1.3730 | $1.3860 | $1.3710 | $1.3820 | 227,290 | |
| 2025-11-17 | ESG.SI | SGD | $1.3830 | $1.3750 | $1.3830 | $1.3780 | $1.3840 | 46,190 | |
| 2025-11-14 | ESG.SI | SGD | $1.3740 | $1.3740 | $1.3980 | $1.3730 | $1.3780 | 63,504 | |
| 2025-11-13 | ESG.SI | SGD | $1.3980 | $1.3880 | $1.3980 | $1.3930 | $1.3980 | 5,087,463 | |
| 2025-11-12 | ESG.SI | SGD | $1.3880 | $1.3780 | $1.3900 | $1.3880 | $1.3980 | 30,254 | |
| 2025-11-11 | ESG.SI | SGD | $1.3920 | $1.3900 | $1.3980 | $1.3800 | $1.3960 | 50,342 | |
| 2025-11-10 | ESG.SI | SGD | $1.3750 | $1.3660 | $1.3920 | $1.3750 | $1.3820 | 19,280 | |
| 2025-11-07 | ESG.SI | SGD | $1.3730 | $1.3730 | $1.3780 | $1.3710 | $1.3730 | 44,873 | |
| 2025-11-06 | ESG.SI | SGD | $1.3740 | $1.3650 | $1.3830 | $1.3740 | $1.3800 | 97,099 | |
| 2025-11-05 | ESG.SI | SGD | $1.3640 | $1.3460 | $1.3690 | $1.3580 | $1.3640 | 200,631 | |
| 2025-11-04 | ESG.SI | SGD | $1.3690 | $1.3670 | $1.3830 | $1.3680 | $1.3690 | 78,712 | |
| 2025-11-03 | ESG.SI | SGD | $1.3800 | $1.3770 | $1.3830 | $1.3800 | $1.3980 | 36,768 | |
| 2025-10-31 | ESG.SI | SGD | $1.3760 | $1.3730 | $1.3800 | $1.3730 | $1.3760 | 90,604 | |
| 2025-10-30 | ESG.SI | SGD | $1.3730 | $1.3730 | $1.3800 | $1.3740 | $1.3980 | 353,662 | |
| 2025-10-29 | ESG.SI | SGD | $1.3800 | $1.3730 | $1.3900 | $1.3800 | $1.3980 | 41,909 | |
| 2025-10-28 | ESG.SI | SGD | $1.3880 | $1.3880 | $1.3980 | $1.3880 | $1.3980 | 49,121 | |
| 2025-10-27 | ESG.SI | SGD | $1.3880 | $1.3760 | $1.3890 | $1.3840 | $1.3880 | 56,697 | |
| 2025-10-24 | ESG.SI | SGD | $1.3750 | $1.3740 | $1.3800 | $1.3750 | $1.3830 | 96,348 | |
| 2025-10-23 | ESG.SI | SGD | $1.3670 | $1.3590 | $1.3690 | $1.3620 | $1.3670 | 102,128 | |
| 2025-10-22 | ESG.SI | SGD | $1.3630 | $1.3600 | $1.3730 | $1.3600 | $1.3630 | 282,034 | |
| 2025-10-21 | ESG.SI | SGD | $1.3610 | $1.3300 | $1.3660 | $1.3580 | $1.3660 | 74,172 | |
| 2025-10-17 | ESG.SI | SGD | $1.3260 | $1.3260 | $1.3620 | $1.3300 | $1.3330 | 99,720 | |
| 2025-10-16 | ESG.SI | SGD | $1.3600 | $1.3550 | $1.3680 | $1.3550 | $1.3600 | 84,995 | |
| 2025-10-15 | ESG.SI | SGD | $1.3680 | $1.3560 | $1.3800 | $1.3670 | $1.3800 | 39,846 | |
| 2025-10-14 | ESG.SI | SGD | $1.3590 | $1.3580 | $1.3820 | $1.3590 | $1.3660 | 258,414 | |
| 2025-10-13 | ESG.SI | SGD | $1.3810 | $1.3700 | $1.3870 | $1.3720 | $1.3820 | 173,002 | |
| 2025-10-10 | ESG.SI | SGD | $1.3870 | $1.3860 | $1.3940 | $1.3850 | $1.3870 | 33,376 | |
| 2025-10-09 | ESG.SI | SGD | $1.3950 | $1.3950 | $1.4050 | $1.3940 | $1.3950 | 74,459 | |
| 2025-10-08 | ESG.SI | SGD | $1.3950 | $1.3900 | $1.3990 | $1.3950 | $1.4050 | 28,414 | |
| 2025-10-07 | ESG.SI | SGD | $1.4000 | $1.3890 | $1.4030 | $1.3990 | $1.4050 | 42,461 | |
| 2025-10-06 | ESG.SI | SGD | $1.3880 | $1.3830 | $1.3900 | $1.3840 | $1.3890 | 52,422 | |
| 2025-10-03 | ESG.SI | SGD | $1.3830 | $1.3780 | $1.3830 | $1.3850 | $1.3880 | 44,792 | |
| 2025-10-02 | ESG.SI | SGD | $1.3800 | $1.3690 | $1.3800 | $1.3800 | $1.3830 | 50,187 | |
| 2025-10-01 | ESG.SI | SGD | $1.3670 | $1.3670 | $1.3700 | $1.3650 | $1.3680 | 30,079 | |
| 2025-09-30 | ESG.SI | SGD | $1.3670 | $1.3580 | $1.3670 | $1.3600 | $1.3660 | 41,241 | |
| 2025-09-29 | ESG.SI | SGD | $1.3600 | $1.3580 | $1.3630 | $1.3600 | $1.3630 | 29,386 |