Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-13 | ESG.SI | SGD | $1.1540 | $1.1420 | $1.1550 | $1.1500 | $1.1600 | 19,282 | |
| 2024-11-12 | ESG.SI | SGD | $1.1410 | $1.1400 | $1.1490 | $1.1400 | $1.1410 | 153,409 | |
| 2024-11-11 | ESG.SI | SGD | $1.1400 | $1.1400 | $1.1420 | $1.1000 | $1.1420 | 506 | |
| 2024-11-08 | ESG.SI | SGD | $1.1400 | $1.1400 | $1.1410 | $1.1330 | $1.1400 | 3,503 | |
| 2024-11-07 | ESG.SI | SGD | $1.1300 | $1.1110 | $1.1300 | $1.1300 | $1.1370 | 66,471 | |
| 2024-11-06 | ESG.SI | SGD | $1.1110 | $1.1110 | $1.1200 | $1.1150 | $1.1200 | 695 | |
| 2024-11-05 | ESG.SI | SGD | $1.1100 | $1.1040 | $1.1100 | $1.1060 | $1.1120 | 5,751 | |
| 2024-11-04 | ESG.SI | SGD | $1.1040 | $1.1000 | $1.1100 | $1.1040 | $1.1100 | 11,018 | |
| 2024-11-01 | ESG.SI | SGD | $1.1020 | $1.1000 | $1.1020 | $1.0970 | $1.1040 | 4,316 | |
| 2024-10-30 | ESG.SI | SGD | $1.1160 | $1.1160 | $1.1160 | $1.1030 | $1.1100 | 1,600 | |
| 2024-10-29 | ESG.SI | SGD | $1.1200 | $1.1200 | $1.1200 | $1.1190 | $1.1200 | 95 | |
| 2024-10-28 | ESG.SI | SGD | $1.1200 | $1.1200 | $1.1200 | $1.1200 | $1.1250 | 767 | |
| 2024-10-25 | ESG.SI | SGD | $1.1200 | $1.1200 | $1.1300 | $1.1200 | $1.1270 | 13,174 | |
| 2024-10-24 | ESG.SI | SGD | $1.1200 | $1.1200 | $1.1300 | $1.1190 | $1.1250 | 7,940 | |
| 2024-10-23 | ESG.SI | SGD | $1.1300 | $1.1270 | $1.1300 | $1.0800 | $1.1300 | 3,869 | |
| 2024-10-22 | ESG.SI | SGD | $1.1240 | $1.1190 | $1.1270 | $1.0800 | $1.1500 | 50,949 | |
| 2024-10-21 | ESG.SI | SGD | $1.1230 | $1.1230 | $1.1230 | $1.1160 | $1.1220 | 3,000 | |
| 2024-10-18 | ESG.SI | SGD | $1.1320 | $1.1200 | $1.1320 | $1.1280 | $1.1320 | 9,041 | |
| 2024-10-17 | ESG.SI | SGD | $1.1180 | $1.1150 | $1.1210 | $1.1160 | $1.1170 | 61,429 | |
| 2024-10-16 | ESG.SI | SGD | $1.1150 | $1.1100 | $1.1170 | $1.1070 | $1.1180 | 1,353,416 | |
| 2024-10-15 | ESG.SI | SGD | $1.1180 | $1.1160 | $1.1180 | $1.1040 | $1.1110 | 21,001 | |
| 2024-10-14 | ESG.SI | SGD | $1.1100 | $1.1060 | $1.1100 | $1.1090 | $1.1150 | 3,654 | |
| 2024-10-11 | ESG.SI | SGD | $1.1040 | $1.1040 | $1.1100 | $1.0950 | $1.1020 | 3,653 | |
| 2024-10-10 | ESG.SI | SGD | $1.1120 | $1.1120 | $1.1120 | $1.0800 | $1.1120 | 1,000 | |
| 2024-10-09 | ESG.SI | SGD | $1.1000 | $1.1000 | $1.1100 | $1.0990 | $1.1060 | 14,874 | |
| 2024-10-08 | ESG.SI | SGD | $1.0900 | $1.0900 | $1.1000 | $1.0860 | $1.0900 | 46,700 | |
| 2024-10-07 | ESG.SI | SGD | $1.1100 | $1.1100 | $1.1170 | $1.1070 | $1.1140 | 3,086 | |
| 2024-10-04 | ESG.SI | SGD | $1.1100 | $1.1000 | $1.1200 | $1.1100 | $1.1170 | 10,400 | |
| 2024-10-03 | ESG.SI | SGD | $1.1230 | $0.0000 | $0.0000 | $1.0800 | $1.1300 | 0 | |
| 2024-10-02 | ESG.SI | SGD | XD | $1.1230 | $1.1000 | $1.1250 | $1.0800 | $1.1210 | 48,671 |
| 2024-10-01 | ESG.SI | SGD | XD | $1.1060 | $1.1060 | $1.1200 | $1.1050 | $1.1140 | 20,065 |
| 2024-09-30 | ESG.SI | SGD | CD | $1.1480 | $1.1450 | $1.1600 | $1.1440 | $1.1530 | 44,961 |
| 2024-09-27 | ESG.SI | SGD | CD | $1.1380 | $1.1320 | $1.1420 | $1.1410 | $1.1440 | 7,773 |
| 2024-09-26 | ESG.SI | SGD | CD | $1.1420 | $1.1360 | $1.1420 | $1.1420 | $1.1440 | 6,534 |
| 2024-09-25 | ESG.SI | SGD | CD | $1.1230 | $1.1230 | $1.1380 | $1.1220 | $1.1290 | 33,170 |
| 2024-09-24 | ESG.SI | SGD | $1.1460 | $1.1200 | $1.1460 | $1.1410 | $1.1460 | 21,161 | |
| 2024-09-23 | ESG.SI | SGD | $1.1300 | $1.1300 | $1.1370 | $1.0200 | $1.1370 | 59,892 | |
| 2024-09-20 | ESG.SI | SGD | $1.1300 | $1.1300 | $1.1410 | $1.1290 | $1.1340 | 131,038 | |
| 2024-09-19 | ESG.SI | SGD | $1.1340 | $1.1190 | $1.1340 | $1.1210 | $1.1890 | 33,815 | |
| 2024-09-18 | ESG.SI | SGD | $1.1160 | $1.1140 | $1.1200 | $1.1100 | $1.1200 | 32,854 | |
| 2024-09-17 | ESG.SI | SGD | $1.1150 | $1.1130 | $1.1200 | $1.1150 | $1.1200 | 8,190 | |
| 2024-09-16 | ESG.SI | SGD | $1.1070 | $1.1000 | $1.1100 | $1.0000 | $1.1680 | 10,656 | |
| 2024-09-13 | ESG.SI | SGD | $1.1010 | $1.1000 | $1.1010 | $1.1000 | $1.1050 | 11,675 | |
| 2024-09-12 | ESG.SI | SGD | $1.1000 | $1.0920 | $1.1000 | $1.0980 | $1.1050 | 11,807 | |
| 2024-09-11 | ESG.SI | SGD | $1.0880 | $1.0840 | $1.0880 | $1.0870 | $1.0900 | 4,950 | |
| 2024-09-10 | ESG.SI | SGD | $1.0840 | $1.0820 | $1.0900 | $1.0820 | $1.0940 | 8,474 | |
| 2024-09-09 | ESG.SI | SGD | $1.0810 | $1.0810 | $1.0850 | $1.0730 | $1.0850 | 10,047 | |
| 2024-09-06 | ESG.SI | SGD | $1.0850 | $1.0720 | $1.0850 | $1.0700 | $1.0770 | 9,597 | |
| 2024-09-05 | ESG.SI | SGD | $1.0700 | $1.0700 | $1.0700 | $1.0700 | $1.0800 | 7 | |
| 2024-09-04 | ESG.SI | SGD | $1.0700 | $0.9900 | $1.0740 | $1.0630 | $1.1000 | 4,802 |