Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-10-02 | ESG.SI | SGD | $0.9570 | $0.9530 | $0.9570 | $0.9450 | $0.9570 | 1,499 | |
| 2023-09-29 | ESG.SI | SGD | $0.9530 | $0.9530 | $0.9610 | $0.9440 | $0.9600 | 473 | |
| 2023-09-28 | ESG.SI | SGD | $0.9430 | $0.9430 | $0.9430 | $0.9430 | $0.9800 | 510 | |
| 2023-09-27 | ESG.SI | SGD | $0.9430 | $0.9360 | $0.9430 | $0.9390 | $0.9470 | 136,900 | |
| 2023-09-26 | ESG.SI | SGD | $0.9470 | $0.9380 | $0.9470 | $0.9450 | $0.9800 | 80,300 | |
| 2023-09-25 | ESG.SI | SGD | $0.9400 | $0.9400 | $0.9400 | $0.9400 | $0.9460 | 1,000 | |
| 2023-09-22 | ESG.SI | SGD | $0.9460 | $0.9360 | $0.9460 | $0.9300 | $0.9430 | 85,154 | |
| 2023-09-21 | ESG.SI | SGD | $0.9440 | $0.9440 | $0.9440 | $0.9300 | $0.9750 | 75 | |
| 2023-09-20 | ESG.SI | SGD | $0.9800 | $0.9500 | $0.9800 | $0.9300 | $0.9800 | 56,920 | |
| 2023-09-19 | ESG.SI | SGD | $0.9570 | $0.0000 | $0.0000 | $0.9300 | $0.9660 | 0 | |
| 2023-09-18 | ESG.SI | SGD | $0.9570 | $0.9570 | $0.9600 | $0.9200 | $0.9660 | 1,737 | |
| 2023-09-15 | ESG.SI | SGD | $0.9660 | $0.9640 | $0.9660 | $0.9200 | $0.9700 | 400 | |
| 2023-09-14 | ESG.SI | SGD | $0.9480 | $0.9480 | $0.9480 | $0.9480 | $0.9800 | 9,974 | |
| 2023-09-13 | ESG.SI | SGD | $0.9480 | $0.9460 | $0.9480 | $0.9200 | $0.9520 | 853 | |
| 2023-09-12 | ESG.SI | SGD | $0.9490 | $0.9470 | $0.9490 | $0.9460 | $0.9500 | 6,006 | |
| 2023-09-11 | ESG.SI | SGD | $0.9480 | $0.9480 | $0.9480 | $0.9450 | $0.9520 | 197 | |
| 2023-09-08 | ESG.SI | SGD | $0.9470 | $0.9470 | $0.9470 | $0.9450 | $0.9490 | 106 | |
| 2023-09-07 | ESG.SI | SGD | $0.9470 | $0.9470 | $0.9470 | $0.9350 | $0.9520 | 100 | |
| 2023-09-06 | ESG.SI | SGD | $0.9470 | $0.9470 | $0.9500 | $0.9200 | $0.9520 | 1,200 | |
| 2023-09-05 | ESG.SI | SGD | $0.9520 | $0.9520 | $0.9540 | $0.9500 | $0.9570 | 9,927 | |
| 2023-09-04 | ESG.SI | SGD | $0.9570 | $0.9560 | $0.9600 | $0.9540 | $0.9590 | 4,113 | |
| 2023-08-31 | ESG.SI | SGD | $0.9540 | $0.9540 | $0.9540 | $0.9440 | $0.9540 | 8,614 | |
| 2023-08-30 | ESG.SI | SGD | $0.9510 | $0.9510 | $0.9580 | $0.9200 | $0.9700 | 61,900 | |
| 2023-08-29 | ESG.SI | SGD | $0.9490 | $0.9470 | $0.9490 | $0.9200 | $0.9950 | 1,512 | |
| 2023-08-28 | ESG.SI | SGD | $0.9450 | $0.9340 | $0.9450 | $0.9400 | $0.9950 | 2,166 | |
| 2023-08-25 | ESG.SI | SGD | $0.9380 | $0.9370 | $0.9380 | $0.9240 | $0.9950 | 2,232 | |
| 2023-08-24 | ESG.SI | SGD | $0.9250 | $0.9250 | $0.9250 | $0.9300 | $0.9950 | 1 | |
| 2023-08-23 | ESG.SI | SGD | $0.9250 | $0.9250 | $0.9320 | $0.9250 | $0.9950 | 1,107 | |
| 2023-08-22 | ESG.SI | SGD | $0.9280 | $0.9260 | $0.9310 | $0.9240 | $0.9280 | 53,624 | |
| 2023-08-21 | ESG.SI | SGD | $0.9280 | $0.9280 | $0.9280 | $0.9250 | $0.9280 | 200 | |
| 2023-08-18 | ESG.SI | SGD | $0.9300 | $0.9300 | $0.9360 | $0.9260 | $0.9950 | 4,761 | |
| 2023-08-17 | ESG.SI | SGD | $0.9390 | $0.9360 | $0.9400 | $0.9360 | $0.9500 | 65,132 | |
| 2023-08-16 | ESG.SI | SGD | $0.9400 | $0.9400 | $0.9600 | $0.9400 | $0.9900 | 16,895 | |
| 2023-08-15 | ESG.SI | SGD | $0.9700 | $0.9700 | $0.9700 | $0.9640 | $0.9750 | 302 | |
| 2023-08-14 | ESG.SI | SGD | $0.9640 | $0.9640 | $0.9750 | $0.9620 | $0.9950 | 54,100 | |
| 2023-08-11 | ESG.SI | SGD | $0.9850 | $0.9850 | $0.9850 | $0.9700 | $0.9840 | 6 | |
| 2023-08-10 | ESG.SI | SGD | $0.9850 | $0.9790 | $0.9850 | $0.9620 | $0.9860 | 57,140 | |
| 2023-08-08 | ESG.SI | SGD | $0.9850 | $0.9850 | $0.9850 | $0.9800 | $0.9920 | 3,000 | |
| 2023-08-07 | ESG.SI | SGD | $0.9850 | $0.9840 | $0.9850 | $0.9620 | $0.9900 | 60,400 | |
| 2023-08-04 | ESG.SI | SGD | $0.9850 | $0.9850 | $0.9860 | $0.9830 | $0.9850 | 6,000 | |
| 2023-08-03 | ESG.SI | SGD | $1.0000 | $1.0000 | $1.0000 | $0.9800 | $1.0000 | 10 | |
| 2023-08-02 | ESG.SI | SGD | $0.9920 | $0.9920 | $1.0050 | $0.9860 | $0.9920 | 176,305 | |
| 2023-08-01 | ESG.SI | SGD | $1.0050 | $1.0050 | $1.0090 | $1.0030 | $1.0080 | 70,088 | |
| 2023-07-31 | ESG.SI | SGD | $1.0030 | $1.0000 | $1.0080 | $0.9620 | $1.0040 | 75,271 | |
| 2023-07-28 | ESG.SI | SGD | $1.0000 | $0.9940 | $1.0000 | $0.9620 | $0.9990 | 93,761 | |
| 2023-07-27 | ESG.SI | SGD | $0.9920 | $0.9900 | $0.9920 | $0.9900 | $0.9950 | 12,889 | |
| 2023-07-26 | ESG.SI | SGD | $0.9910 | $0.9910 | $0.9910 | $0.9900 | $0.9910 | 2,000 | |
| 2023-07-25 | ESG.SI | SGD | $0.9860 | $0.9800 | $0.9860 | $0.9620 | $0.9990 | 25,779 | |
| 2023-07-24 | ESG.SI | SGD | $0.9810 | $0.9800 | $0.9810 | $0.9750 | $0.9820 | 44,534 | |
| 2023-07-21 | ESG.SI | SGD | $0.9790 | $0.9780 | $0.9800 | $0.9780 | $0.9850 | 10,990 |