Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | ESG.SI | SGD | $1.0060 | $1.0060 | $1.0060 | $1.0010 | $1.0060 | 199 | |
| 2024-05-07 | ESG.SI | SGD | $1.0050 | $1.0050 | $1.0110 | $0.8710 | $1.0080 | 18,000 | |
| 2024-05-06 | ESG.SI | SGD | $1.0080 | $1.0020 | $1.0080 | $1.0090 | $1.0100 | 11,688 | |
| 2024-05-03 | ESG.SI | SGD | $1.0020 | $1.0020 | $1.0020 | $1.0020 | $1.0040 | 1,420 | |
| 2024-05-02 | ESG.SI | SGD | $1.0080 | $1.0080 | $1.0080 | $1.0000 | $1.0030 | 67 | |
| 2024-04-30 | ESG.SI | SGD | $1.0080 | $1.0050 | $1.0100 | $1.0030 | $1.0100 | 16,799 | |
| 2024-04-29 | ESG.SI | SGD | $1.0050 | $1.0050 | $1.0070 | $1.0040 | $1.0070 | 25,542 | |
| 2024-04-26 | ESG.SI | SGD | $1.0100 | $1.0070 | $1.0100 | $1.0070 | $1.0100 | 42,987 | |
| 2024-04-25 | ESG.SI | SGD | $1.0070 | $1.0000 | $1.0070 | $1.0060 | $1.0070 | 62,228 | |
| 2024-04-24 | ESG.SI | SGD | $1.0070 | $0.9990 | $1.0080 | $1.0050 | $1.0070 | 136,405 | |
| 2024-04-23 | ESG.SI | SGD | $0.9770 | $0.0000 | $0.0000 | $0.9880 | $0.9920 | 0 | |
| 2024-04-22 | ESG.SI | SGD | $0.9770 | $0.9710 | $0.9770 | $0.9690 | $0.9900 | 49,814 | |
| 2024-04-19 | ESG.SI | SGD | $0.9640 | $0.9620 | $0.9670 | $0.9650 | $0.9720 | 3,500 | |
| 2024-04-18 | ESG.SI | SGD | $0.9640 | $0.0000 | $0.0000 | $0.9000 | $0.9730 | 0 | |
| 2024-04-17 | ESG.SI | SGD | $0.9640 | $0.9560 | $0.9660 | $0.9640 | $0.9700 | 2,662 | |
| 2024-04-16 | ESG.SI | SGD | $0.9570 | $0.9330 | $0.9670 | $0.9570 | $0.9640 | 3,508 | |
| 2024-04-15 | ESG.SI | SGD | $0.9730 | $0.9720 | $0.9860 | $0.9000 | $0.9740 | 22,128 | |
| 2024-04-12 | ESG.SI | SGD | $0.9860 | $0.9860 | $0.9860 | $0.9840 | $0.9860 | 1,000 | |
| 2024-04-11 | ESG.SI | SGD | $0.9860 | $0.9650 | $0.9860 | $0.9850 | $0.9930 | 647 | |
| 2024-04-09 | ESG.SI | SGD | $0.9970 | $0.9900 | $0.9970 | $0.9880 | $0.9960 | 5,815 | |
| 2024-04-08 | ESG.SI | SGD | $0.9850 | $0.9850 | $0.9850 | $0.9650 | $0.9900 | 850 | |
| 2024-04-05 | ESG.SI | SGD | $0.9800 | $0.9780 | $0.9800 | $0.9760 | $0.9900 | 1,684 | |
| 2024-04-04 | ESG.SI | SGD | $0.9910 | $0.9880 | $0.9910 | $0.9820 | $0.9910 | 8,280 | |
| 2024-04-03 | ESG.SI | SGD | $0.9790 | $0.9000 | $0.9850 | $0.9000 | $0.9870 | 2,606 | |
| 2024-04-02 | ESG.SI | SGD | $0.9900 | $0.9900 | $0.9900 | $0.9000 | $0.9900 | 40,000 | |
| 2024-04-01 | ESG.SI | SGD | $0.9860 | $0.9860 | $0.9900 | $0.9840 | $0.9900 | 26,923 | |
| 2024-03-28 | ESG.SI | SGD | $0.9900 | $0.9880 | $0.9900 | $0.9000 | $0.9900 | 21,104 | |
| 2024-03-27 | ESG.SI | SGD | $0.9880 | $0.9880 | $0.9940 | $0.9000 | $0.9940 | 15,985 | |
| 2024-03-26 | ESG.SI | SGD | $0.9890 | $0.9830 | $0.9890 | $0.9000 | $0.9890 | 40,600 | |
| 2024-03-25 | ESG.SI | SGD | $0.9840 | $0.9820 | $0.9840 | $0.9780 | $0.9830 | 604 | |
| 2024-03-22 | ESG.SI | SGD | $0.9860 | $0.9820 | $0.9860 | $0.9390 | $0.9860 | 52,241 | |
| 2024-03-21 | ESG.SI | SGD | $0.9860 | $0.9720 | $0.9860 | $0.9390 | $0.9880 | 13,800 | |
| 2024-03-20 | ESG.SI | SGD | $0.9720 | $0.9720 | $0.9720 | $0.9700 | $0.9860 | 610 | |
| 2024-03-19 | ESG.SI | SGD | $0.9720 | $0.9720 | $0.9720 | $0.9390 | $0.9840 | 597 | |
| 2024-03-18 | ESG.SI | SGD | $0.9710 | $0.9700 | $0.9770 | $0.9390 | $0.9760 | 2,048 | |
| 2024-03-15 | ESG.SI | SGD | $0.9840 | $0.9840 | $0.9840 | $0.9390 | $0.9860 | 1 | |
| 2024-03-14 | ESG.SI | SGD | $0.9860 | $0.9810 | $0.9870 | $0.9850 | $0.9870 | 74,800 | |
| 2024-03-13 | ESG.SI | SGD | $0.9770 | $0.9750 | $0.9770 | $0.9390 | $0.9840 | 1,097 | |
| 2024-03-12 | ESG.SI | SGD | $0.9740 | $0.9730 | $0.9780 | $0.9390 | $0.9740 | 10,651 | |
| 2024-03-11 | ESG.SI | SGD | $0.9770 | $0.9770 | $0.9810 | $0.9390 | $0.9750 | 1,160 | |
| 2024-03-08 | ESG.SI | SGD | $0.9810 | $0.9800 | $0.9810 | $0.9700 | $0.9830 | 12,626 | |
| 2024-03-07 | ESG.SI | SGD | $0.9770 | $0.9730 | $0.9770 | $0.9390 | $0.9770 | 1,551 | |
| 2024-03-06 | ESG.SI | SGD | $0.9720 | $0.9720 | $0.9720 | $0.9550 | $0.9840 | 42,095 | |
| 2024-03-05 | ESG.SI | SGD | $0.9570 | $0.9570 | $0.9630 | $0.9390 | $0.9840 | 5,554 | |
| 2024-03-04 | ESG.SI | SGD | $0.9550 | $0.9540 | $0.9550 | $0.9550 | $0.9600 | 978 | |
| 2024-03-01 | ESG.SI | SGD | $0.9540 | $0.9540 | $0.9540 | $0.9390 | $0.9550 | 188 | |
| 2024-02-29 | ESG.SI | SGD | $0.9540 | $0.9540 | $0.9540 | $0.9540 | $0.9550 | 1,000 | |
| 2024-02-28 | ESG.SI | SGD | $0.9520 | $0.9490 | $0.9530 | $0.9490 | $0.9600 | 7,500 | |
| 2024-02-27 | ESG.SI | SGD | $0.9530 | $0.9490 | $0.9540 | $0.9450 | $0.9840 | 3,186 | |
| 2024-02-26 | ESG.SI | SGD | $0.9540 | $0.9520 | $0.9540 | $0.9390 | $0.9560 | 1,112 |