Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-12-12 | ESG.SI | SGD | $0.9430 | $0.9430 | $0.9430 | $0.9180 | $0.9430 | 1,006 | |
| 2023-12-11 | ESG.SI | SGD | $0.9430 | $0.9190 | $0.9430 | $0.9150 | $0.9430 | 7,129 | |
| 2023-12-08 | ESG.SI | SGD | $0.9190 | $0.9190 | $0.9190 | $0.9300 | $0.9430 | 1,000 | |
| 2023-12-07 | ESG.SI | SGD | $0.9190 | $0.9190 | $0.9190 | $0.9200 | $0.9260 | 780 | |
| 2023-12-06 | ESG.SI | SGD | $0.9190 | $0.9180 | $0.9190 | $0.9190 | $0.9430 | 1,400 | |
| 2023-12-05 | ESG.SI | SGD | $0.9190 | $0.9180 | $0.9290 | $0.9160 | $0.9190 | 67,201 | |
| 2023-12-04 | ESG.SI | SGD | $0.9290 | $0.9200 | $0.9300 | $0.9220 | $0.9430 | 537,013 | |
| 2023-12-01 | ESG.SI | SGD | $0.9200 | $0.9150 | $0.9210 | $0.0000 | $0.9210 | 844,730 | |
| 2023-11-30 | ESG.SI | SGD | $0.9160 | $0.9160 | $0.9180 | $0.9150 | $0.9430 | 4,281 | |
| 2023-11-29 | ESG.SI | SGD | $0.9260 | $0.9260 | $0.9260 | $0.9170 | $0.9430 | 1,200 | |
| 2023-11-28 | ESG.SI | SGD | $0.9160 | $0.9160 | $0.9170 | $0.9150 | $0.9300 | 2,200 | |
| 2023-11-27 | ESG.SI | SGD | $0.9210 | $0.9190 | $0.9210 | $0.9190 | $0.9220 | 5,800 | |
| 2023-11-24 | ESG.SI | SGD | $0.9230 | $0.9220 | $0.9300 | $0.9220 | $0.9230 | 32,866 | |
| 2023-11-23 | ESG.SI | SGD | $0.9290 | $0.9290 | $0.9300 | $0.9280 | $0.9300 | 57,006 | |
| 2023-11-22 | ESG.SI | SGD | $0.9310 | $0.9270 | $0.9310 | $0.9250 | $0.9430 | 47,974 | |
| 2023-11-21 | ESG.SI | SGD | $0.9280 | $0.9280 | $0.9280 | $0.9260 | $0.9430 | 504 | |
| 2023-11-20 | ESG.SI | SGD | $0.9280 | $0.9280 | $0.9280 | $0.9270 | $0.9430 | 2,000 | |
| 2023-11-17 | ESG.SI | SGD | $0.9280 | $0.9280 | $0.9280 | $0.9270 | $0.9800 | 300 | |
| 2023-11-16 | ESG.SI | SGD | $0.9280 | $0.9260 | $0.9280 | $0.9250 | $0.9800 | 10,118 | |
| 2023-11-15 | ESG.SI | SGD | $0.9270 | $0.9250 | $0.9320 | $0.9250 | $0.9800 | 19,836 | |
| 2023-11-14 | ESG.SI | SGD | $0.9350 | $0.9350 | $0.9400 | $0.9240 | $0.9350 | 10,100 | |
| 2023-11-10 | ESG.SI | SGD | $0.9270 | $0.9270 | $0.9270 | $0.9240 | $0.9270 | 2,157 | |
| 2023-11-09 | ESG.SI | SGD | $0.9370 | $0.9370 | $0.9370 | $0.9200 | $0.9800 | 1,584 | |
| 2023-11-08 | ESG.SI | SGD | $0.9270 | $0.9270 | $0.9270 | $0.9250 | $0.9800 | 481 | |
| 2023-11-07 | ESG.SI | SGD | $0.9370 | $0.9370 | $0.9410 | $0.9210 | $0.9480 | 3,637 | |
| 2023-11-06 | ESG.SI | SGD | $0.9430 | $0.9380 | $0.9430 | $0.9200 | $0.9470 | 2,800 | |
| 2023-11-03 | ESG.SI | SGD | $0.9280 | $0.9150 | $0.9280 | $0.9080 | $0.9360 | 24,500 | |
| 2023-11-02 | ESG.SI | SGD | $0.9100 | $0.0000 | $0.0000 | $0.9000 | $0.9170 | 0 | |
| 2023-11-01 | ESG.SI | SGD | $0.9100 | $0.9100 | $0.9110 | $0.9050 | $0.9800 | 1,503 | |
| 2023-10-31 | ESG.SI | SGD | $0.9050 | $0.9050 | $0.9070 | $0.9000 | $0.9750 | 1,230 | |
| 2023-10-30 | ESG.SI | SGD | $0.9050 | $0.9000 | $0.9050 | $0.9000 | $0.9750 | 2,730 | |
| 2023-10-27 | ESG.SI | SGD | $0.9060 | $0.9030 | $0.9060 | $0.9000 | $0.9750 | 1,227 | |
| 2023-10-26 | ESG.SI | SGD | $0.9010 | $0.9010 | $0.9100 | $0.9000 | $0.9750 | 14,100 | |
| 2023-10-25 | ESG.SI | SGD | $0.9100 | $0.9100 | $0.9100 | $0.9100 | $0.9800 | 1,350 | |
| 2023-10-24 | ESG.SI | SGD | $0.9060 | $0.9060 | $0.9060 | $0.9060 | $0.9800 | 500 | |
| 2023-10-23 | ESG.SI | SGD | $0.9080 | $0.9080 | $0.9160 | $0.9030 | $0.9080 | 47,756 | |
| 2023-10-20 | ESG.SI | SGD | $0.9170 | $0.9160 | $0.9250 | $0.9150 | $0.9250 | 7,936 | |
| 2023-10-19 | ESG.SI | SGD | $0.9250 | $0.9250 | $0.9360 | $0.9240 | $0.9360 | 4,999 | |
| 2023-10-18 | ESG.SI | SGD | $0.9360 | $0.9360 | $0.9470 | $0.9000 | $0.9780 | 507 | |
| 2023-10-17 | ESG.SI | SGD | $0.9540 | $0.9450 | $0.9540 | $0.9450 | $0.9800 | 2,662 | |
| 2023-10-16 | ESG.SI | SGD | $0.9450 | $0.9450 | $0.9490 | $0.9000 | $0.9440 | 1,400 | |
| 2023-10-13 | ESG.SI | SGD | $0.9570 | $0.0000 | $0.0000 | $0.9450 | $0.9570 | 0 | |
| 2023-10-12 | ESG.SI | SGD | $0.9570 | $0.9550 | $0.9570 | $0.9570 | $0.9610 | 5,087 | |
| 2023-10-11 | ESG.SI | SGD | $0.9490 | $0.9490 | $0.9490 | $0.9450 | $0.9520 | 14,135 | |
| 2023-10-10 | ESG.SI | SGD | $0.9480 | $0.9480 | $0.9480 | $0.9240 | $0.9800 | 197 | |
| 2023-10-09 | ESG.SI | SGD | $0.9360 | $0.9360 | $0.9400 | $0.9330 | $0.9380 | 60,300 | |
| 2023-10-06 | ESG.SI | SGD | $0.9400 | $0.9360 | $0.9400 | $0.9240 | $0.9400 | 57,400 | |
| 2023-10-05 | ESG.SI | SGD | $0.9370 | $0.9290 | $0.9370 | $0.9310 | $0.9370 | 7,207 | |
| 2023-10-04 | ESG.SI | SGD | $0.9290 | $0.9290 | $0.9350 | $0.9290 | $0.9300 | 7,535 | |
| 2023-10-03 | ESG.SI | SGD | $0.9450 | $0.9450 | $0.9450 | $0.9350 | $0.9550 | 57,020 |