Lion-OCBC Securities Singapore Low Carbon ETF (SGX:ESG)
Singapore · Delayed Price · Currency is SGD 1.341
+0.017 (1.28%)
At close: Sep 5, 2025
SGX:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | - | 1.28% | 17,785 |
| Sep 4, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | - | - | 57,836 |
| Sep 3, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | - | -0.60% | 93,689 |
| Sep 2, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | - | -0.30% | 131,291 |
| Sep 1, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | - | 0.30% | 71,889 |
| Aug 29, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | - | 1.14% | 176,393 |
| Aug 28, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | - | -1.79% | 267,541 |
| Aug 27, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | - | -0.15% | 3,051,842 |
| Aug 26, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | - | -0.59% | 180,810 |
| Aug 25, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | - | 1.66% | 295,392 |
| Aug 22, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | - | 0.38% | 255,152 |
| Aug 21, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | - | 0.46% | 222,298 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 0.84% | 199,937 |
| Aug 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | - |
| Aug 18, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | - | 0.46% | 26,344 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | -1.14% | 3,474 |
| Aug 14, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | - | 0.46% | 5,133 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1.71% | 21,218 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -0.16% | 7,944 |
| Aug 11, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | - | 1.26% | 39,864 |
| Aug 8, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | - | -1.39% | 64,904 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1.10% | 9,081 |
| Aug 6, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | - | 0.47% | 2,193 |
| Aug 5, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | - | -0.16% | 152,273 |
| Aug 4, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.79% | 12,429 |
| Aug 1, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | - | -1.56% | 17,146 |
| Jul 31, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | - | 0.31% | 4,037 |
| Jul 30, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | - | 0.08% | 749 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | - | -0.93% | 10,353 |
| Jul 28, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | - | 0.62% | 96,988 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | - | -1.00% | 122,730 |
| Jul 24, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | - | 1.41% | 10,395 |
| Jul 23, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | - | -0.31% | 97,874 |
| Jul 22, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | - | -0.47% | 112,658 |
| Jul 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 0.55% | 16,824 |
| Jul 18, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | - | 0.79% | 9,244 |
| Jul 17, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 1.19% | 12,254 |
| Jul 16, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | - | 0.40% | 3,889 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.32% | 24,969 |
| Jul 14, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | 0.48% | 2,697 |
| Jul 11, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | - | 0.49% | 5,517 |
| Jul 10, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | - | 0.57% | 6,408 |
| Jul 9, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 0.57% | 56,577 |
| Jul 8, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | - | 0.41% | 4,803 |
| Jul 7, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | - | 0.83% | 16,806 |
| Jul 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -0.66% | 4,689 |
| Jul 3, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | - | -0.74% | 13,150 |
| Jul 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 0.58% | 14,736 |
| Jul 1, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | - | -2.41% | 189,870 |
| Jun 30, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | 0.24% | 121,219 |