Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-23 | ESG.SI | SGD | $1.4420 | $1.4350 | $1.4560 | $1.4420 | $1.4470 | 48,531 | |
| 2026-07-22 | ESG.SI | SGD | $1.4440 | $1.4340 | $1.4440 | $1.4360 | $1.4440 | 144,487 | |
| 2026-07-21 | ESG.SI | SGD | $1.4350 | $1.4310 | $1.4400 | $1.4330 | $1.4350 | 61,432 | |
| 2026-07-20 | ESG.SI | SGD | $1.4320 | $1.4270 | $1.4400 | $1.4300 | $1.4320 | 54,788 | |
| 2026-07-17 | ESG.SI | SGD | $1.4250 | $1.4210 | $1.4470 | $1.4240 | $1.4300 | 600,496 | |
| 2026-07-16 | ESG.SI | SGD | $1.4470 | $1.4430 | $1.4510 | $1.4430 | $1.4500 | 87,048 | |
| 2026-07-15 | ESG.SI | SGD | $1.4460 | $1.4440 | $1.4560 | $1.4460 | $1.4480 | 33,603 | |
| 2026-07-14 | ESG.SI | SGD | $1.4350 | $1.4160 | $1.4460 | $1.4350 | $1.4450 | 184,902 | |
| 2026-07-13 | ESG.SI | SGD | $1.4400 | $1.4380 | $1.4410 | $1.4400 | $1.4420 | 95,556 | |
| 2026-07-10 | ESG.SI | SGD | $1.4400 | $1.4270 | $1.4480 | $1.4410 | $1.4430 | 28,864 | |
| 2026-07-09 | ESG.SI | SGD | $1.4250 | $1.4200 | $1.4280 | $1.4210 | $1.4250 | 82,108 | |
| 2026-07-08 | ESG.SI | SGD | $1.4200 | $1.4050 | $1.4500 | $1.4110 | $1.4190 | 1,002,218 | |
| 2026-07-07 | ESG.SI | SGD | XD | $1.4250 | $1.4100 | $1.4260 | $1.4200 | $1.4250 | 126,170 |
| 2026-07-06 | ESG.SI | SGD | XD | $1.4020 | $1.3900 | $1.4380 | $1.4010 | $1.4020 | 148,125 |
| 2026-07-03 | ESG.SI | SGD | CD | $1.4380 | $1.4300 | $1.4400 | $1.4360 | $1.4390 | 207,927 |
| 2026-07-02 | ESG.SI | SGD | CD | $1.4280 | $1.4200 | $1.4350 | $1.4280 | $1.4350 | 167,588 |
| 2026-07-01 | ESG.SI | SGD | CD | $1.4130 | $1.4130 | $1.4260 | $1.4130 | $1.4190 | 58,116 |
| 2026-06-30 | ESG.SI | SGD | CD | $1.4130 | $1.4100 | $1.4240 | $1.4110 | $1.4170 | 118,464 |
| 2026-06-29 | ESG.SI | SGD | CD | $1.4180 | $1.4050 | $1.4240 | $1.4160 | $1.4240 | 53,614 |
| 2026-06-26 | ESG.SI | SGD | $1.4050 | $1.3950 | $1.4200 | $1.4000 | $1.4060 | 31,499 | |
| 2026-06-25 | ESG.SI | SGD | $1.4200 | $1.4140 | $1.4300 | $1.4160 | $1.4210 | 52,493 | |
| 2026-06-24 | ESG.SI | SGD | $1.4200 | $1.4150 | $1.4300 | $1.4200 | $1.4270 | 13,522 | |
| 2026-06-23 | ESG.SI | SGD | $1.4150 | $1.4150 | $1.4300 | $1.4150 | $1.4170 | 52,535 | |
| 2026-06-22 | ESG.SI | SGD | $1.4230 | $1.3800 | $1.4260 | $1.4150 | $1.4250 | 364,520 | |
| 2026-06-19 | ESG.SI | SGD | $1.4150 | $1.4150 | $1.4280 | $1.4150 | $1.4220 | 10,943 | |
| 2026-06-18 | ESG.SI | SGD | $1.4270 | $1.4010 | $1.4280 | $1.4200 | $1.4280 | 383,676 | |
| 2026-06-17 | ESG.SI | SGD | $1.4280 | $1.4150 | $1.4300 | $1.4220 | $1.4280 | 107,091 | |
| 2026-06-16 | ESG.SI | SGD | $1.4150 | $1.4030 | $1.4150 | $1.4100 | $1.4150 | 119,836 | |
| 2026-06-15 | ESG.SI | SGD | $1.3990 | $1.3830 | $1.4060 | $1.3960 | $1.3990 | 111,762 | |
| 2026-06-12 | ESG.SI | SGD | $1.3830 | $1.3750 | $1.3900 | $1.3830 | $1.3850 | 11,312 | |
| 2026-06-11 | ESG.SI | SGD | $1.3750 | $1.3620 | $1.3800 | $1.3700 | $1.3800 | 113,625 | |
| 2026-06-10 | ESG.SI | SGD | $1.3760 | $1.3680 | $1.3830 | $1.3750 | $1.3770 | 291,975 | |
| 2026-06-09 | ESG.SI | SGD | $1.3830 | $1.3700 | $1.3830 | $1.3820 | $1.3900 | 107,425 | |
| 2026-06-08 | ESG.SI | SGD | $1.3750 | $1.3700 | $1.3980 | $1.3710 | $1.3760 | 314,778 | |
| 2026-06-05 | ESG.SI | SGD | $1.3980 | $1.3970 | $1.4020 | $1.3970 | $1.3980 | 75,693 | |
| 2026-06-04 | ESG.SI | SGD | $1.4020 | $1.4020 | $1.4410 | $1.4010 | $1.4020 | 58,497 | |
| 2026-06-03 | ESG.SI | SGD | $1.4160 | $1.4130 | $1.4260 | $1.4140 | $1.4160 | 143,771 | |
| 2026-06-02 | ESG.SI | SGD | $1.4250 | $1.3940 | $1.4250 | $1.4160 | $1.4250 | 367,656 | |
| 2026-05-29 | ESG.SI | SGD | $1.3940 | $1.3920 | $1.4000 | $1.3930 | $1.3960 | 37,805 | |
| 2026-05-28 | ESG.SI | SGD | $1.3890 | $1.3840 | $1.4000 | $1.3860 | $1.3890 | 63,090 | |
| 2026-05-26 | ESG.SI | SGD | $1.3900 | $1.3900 | $1.4030 | $1.3890 | $1.3900 | 110,741 | |
| 2026-05-25 | ESG.SI | SGD | $1.4010 | $1.3970 | $1.4030 | $1.4010 | $1.4040 | 71,954 | |
| 2026-05-22 | ESG.SI | SGD | $1.3920 | $1.3920 | $1.4010 | $1.3910 | $1.4000 | 180,143 | |
| 2026-05-21 | ESG.SI | SGD | $1.3900 | $1.3860 | $1.4000 | $1.3880 | $1.3900 | 75,346 | |
| 2026-05-20 | ESG.SI | SGD | $1.3950 | $1.3880 | $1.4000 | $1.3900 | $1.3970 | 30,881 | |
| 2026-05-19 | ESG.SI | SGD | $1.4050 | $1.3830 | $1.4060 | $1.4000 | $1.4050 | 166,643 | |
| 2026-05-18 | ESG.SI | SGD | $1.3800 | $1.3750 | $1.3830 | $1.3760 | $1.3800 | 92,991 | |
| 2026-05-15 | ESG.SI | SGD | $1.3810 | $1.3780 | $1.4090 | $1.3800 | $1.3820 | 232,859 | |
| 2026-05-14 | ESG.SI | SGD | $1.3980 | $1.3900 | $1.4100 | $1.3950 | $1.3960 | 152,088 | |
| 2026-05-13 | ESG.SI | SGD | $1.4070 | $1.3940 | $1.4100 | $1.4070 | $1.4100 | 210,005 |