Lion-OSPL Low Carbon S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | ESG.SI | SGD | $1.1940 | $1.1900 | $1.1940 | $1.1930 | $1.1950 | 10,309 | |
| 2025-04-30 | ESG.SI | SGD | $1.1750 | $1.1730 | $1.1750 | $1.1760 | $1.1890 | 110,512 | |
| 2025-04-29 | ESG.SI | SGD | $1.1730 | $1.1700 | $1.1800 | $1.1710 | $1.1780 | 10,109 | |
| 2025-04-28 | ESG.SI | SGD | $1.1750 | $1.1700 | $1.1780 | $1.1720 | $1.1760 | 5,416 | |
| 2025-04-25 | ESG.SI | SGD | $1.1700 | $1.1700 | $1.1700 | $1.1680 | $1.1750 | 1,809 | |
| 2025-04-24 | ESG.SI | SGD | $1.1600 | $1.1600 | $1.1700 | $1.1600 | $1.1670 | 73,175 | |
| 2025-04-23 | ESG.SI | SGD | $1.1630 | $1.1600 | $1.1700 | $1.1600 | $1.2000 | 7,182 | |
| 2025-04-22 | ESG.SI | SGD | $1.1530 | $1.1400 | $1.1530 | $1.1500 | $0.0000 | 79,112 | |
| 2025-04-21 | ESG.SI | SGD | $1.1400 | $1.1350 | $1.1400 | $1.1330 | $1.1380 | 2,889 | |
| 2025-04-17 | ESG.SI | SGD | $1.1330 | $1.1330 | $1.1330 | $1.1330 | $1.1400 | 1,000 | |
| 2025-04-16 | ESG.SI | SGD | $1.1100 | $1.0600 | $1.1100 | $1.1140 | $1.1200 | 191,775 | |
| 2025-04-15 | ESG.SI | SGD | $1.1100 | $1.1010 | $1.1100 | $1.1080 | $1.1150 | 1,100 | |
| 2025-04-14 | ESG.SI | SGD | $1.0940 | $1.0870 | $1.0970 | $1.0900 | $1.1280 | 1,392 | |
| 2025-04-11 | ESG.SI | SGD | $1.0700 | $1.0700 | $1.0980 | $1.0670 | $1.0730 | 21,528 | |
| 2025-04-10 | ESG.SI | SGD | $1.1090 | $1.1090 | $1.1180 | $1.1000 | $1.1030 | 39,700 | |
| 2025-04-09 | ESG.SI | SGD | $1.0400 | $1.0370 | $1.0500 | $1.0340 | $1.0500 | 32,564 | |
| 2025-04-08 | ESG.SI | SGD | $1.0600 | $1.0550 | $1.0780 | $1.0550 | $1.0600 | 8,856 | |
| 2025-04-07 | ESG.SI | SGD | $1.0600 | $1.0490 | $1.0800 | $1.0550 | $1.0690 | 9,562 | |
| 2025-04-04 | ESG.SI | SGD | $1.1560 | $1.1560 | $1.1950 | $1.1500 | $1.1660 | 41,101 | |
| 2025-04-03 | ESG.SI | SGD | $1.2030 | $1.1890 | $1.2030 | $1.1950 | $1.2040 | 2,506,570 | |
| 2025-04-02 | ESG.SI | SGD | $1.1950 | $1.1950 | $1.2100 | $1.1920 | $1.1980 | 24,376 | |
| 2025-04-01 | ESG.SI | SGD | $1.2000 | $1.1990 | $1.2020 | $1.2010 | $1.2020 | 586 | |
| 2025-03-28 | ESG.SI | SGD | $1.2100 | $1.2020 | $1.2110 | $1.2020 | $1.2100 | 10,380 | |
| 2025-03-27 | ESG.SI | SGD | $1.2030 | $1.2030 | $1.2070 | $1.2020 | $1.2030 | 3,355 | |
| 2025-03-26 | ESG.SI | SGD | $1.1960 | $1.1960 | $1.2100 | $1.1950 | $1.2030 | 488 | |
| 2025-03-25 | ESG.SI | SGD | $1.2110 | $1.1990 | $1.2110 | $1.2000 | $1.2060 | 51,763 | |
| 2025-03-24 | ESG.SI | SGD | $1.1990 | $1.1930 | $1.1990 | $1.1970 | $1.2000 | 73,167 | |
| 2025-03-21 | ESG.SI | SGD | $1.1880 | $0.0000 | $0.0000 | $1.1830 | $1.1900 | 0 | |
| 2025-03-20 | ESG.SI | SGD | $1.1880 | $0.0000 | $0.0000 | $1.1890 | $1.1970 | 0 | |
| 2025-03-19 | ESG.SI | SGD | $1.1880 | $1.1880 | $1.1880 | $1.1800 | $1.1870 | 570 | |
| 2025-03-18 | ESG.SI | SGD | $1.1900 | $1.1850 | $1.1920 | $1.1880 | $1.1950 | 4,828 | |
| 2025-03-17 | ESG.SI | SGD | $1.1740 | $1.1690 | $1.1740 | $1.1730 | $1.1800 | 15,962 | |
| 2025-03-14 | ESG.SI | SGD | $1.1620 | $1.1610 | $1.1620 | $1.1000 | $1.1680 | 664 | |
| 2025-03-13 | ESG.SI | SGD | $1.1610 | $1.1600 | $1.1610 | $1.1000 | $1.2000 | 32,513 | |
| 2025-03-12 | ESG.SI | SGD | $1.1590 | $1.1550 | $1.1600 | $1.1000 | $1.1590 | 6,041 | |
| 2025-03-11 | ESG.SI | SGD | $1.1500 | $1.1500 | $1.1500 | $1.1300 | $1.1600 | 3,134 | |
| 2025-03-10 | ESG.SI | SGD | $1.1850 | $1.1850 | $1.1890 | $1.0800 | $1.1850 | 3,165 | |
| 2025-03-07 | ESG.SI | SGD | $1.1930 | $1.1930 | $1.1930 | $1.1830 | $1.1910 | 10,500 | |
| 2025-03-06 | ESG.SI | SGD | $1.2050 | $1.2050 | $1.2060 | $1.1700 | $1.2100 | 28,001 | |
| 2025-03-05 | ESG.SI | SGD | $1.1770 | $0.0000 | $0.0000 | $1.1700 | $1.2050 | 0 | |
| 2025-03-04 | ESG.SI | SGD | $1.1770 | $1.1770 | $1.1920 | $1.1750 | $1.1820 | 81,751 | |
| 2025-03-03 | ESG.SI | SGD | $1.1900 | $1.1900 | $1.1900 | $1.1800 | $1.1970 | 11,367 | |
| 2025-02-28 | ESG.SI | SGD | $1.1740 | $1.1740 | $1.1800 | $1.1760 | $1.1830 | 2,015 | |
| 2025-02-27 | ESG.SI | SGD | $1.1840 | $0.0000 | $0.0000 | $1.1920 | $1.1990 | 0 | |
| 2025-02-26 | ESG.SI | SGD | $1.1840 | $1.1840 | $1.1850 | $1.1850 | $1.1920 | 10,000 | |
| 2025-02-25 | ESG.SI | SGD | $1.1950 | $1.1950 | $1.2000 | $1.1900 | $1.1920 | 1,032 | |
| 2025-02-24 | ESG.SI | SGD | $1.2010 | $1.1950 | $1.2010 | $1.1950 | $1.2000 | 109,977 | |
| 2025-02-21 | ESG.SI | SGD | $1.2050 | $1.2050 | $1.2050 | $1.2010 | $1.2080 | 1,200 | |
| 2025-02-20 | ESG.SI | SGD | $1.2150 | $1.2140 | $1.2150 | $1.2140 | $1.2190 | 319,889 | |
| 2025-02-19 | ESG.SI | SGD | $1.2230 | $1.2230 | $1.2230 | $1.2210 | $1.2240 | 7,749 |