Lion-OCBC Securities Singapore Low Carbon ETF (SGX:ESG)
Singapore · Delayed Price · Currency is SGD 1.391
-0.006 (-0.43%)
At close: Jan 30, 2026
SGX:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | - | -0.29% | 8,213 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.07% | 84,949 |
| Jan 28, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.65% | 27,557 |
| Jan 27, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.36% | 117,104 |
| Jan 26, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.29% | 61,523 |
| Jan 23, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.73% | 56,313 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.14% | 183,076 |
| Jan 21, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.15% | 318,594 |
| Jan 20, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | 0.07% | 88,700 |
| Jan 19, 2026 | 1.39 | 1.44 | 1.37 | 1.38 | 1.38 | -1.57% | 389,846 |
| Jan 16, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -0.14% | 270,176 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.14% | 93,310 |
| Jan 14, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -0.43% | 199,864 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 28,374 |
| Jan 12, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.65% | 354,166 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.43% | 200,258 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.50% | 285,988 |
| Jan 7, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.68% | 258,232 |
| Jan 6, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.40 | 0.99% | 142,257 |
| Jan 5, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.38 | 0.50% | 204,369 |
| Jan 2, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.38 | 0.93% | 109,650 |
| Dec 31, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.36 | -0.71% | 301,046 |
| Dec 30, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.37 | 0.65% | 32,097 |
| Dec 29, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.36 | -0.21% | 156,355 |
| Dec 26, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.37 | -0.07% | 141,917 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | 0.58% | 782 |
| Dec 23, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.36 | 0.36% | 90,930 |
| Dec 22, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.36 | 0.73% | 286,311 |
| Dec 19, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.35 | 0.44% | 38,136 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.22% | 144,302 |
| Dec 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | -0.15% | 40,275 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | -0.51% | 112,301 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | -0.14% | 106,921 |
| Dec 12, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.35 | 1.10% | 20,144 |
| Dec 11, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.34 | 0.22% | 5,172,634 |
| Dec 10, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.34 | -0.15% | 47,003 |
| Dec 9, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.34 | 0.44% | 142,073 |
| Dec 8, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.33 | -0.73% | 523,920 |
| Dec 5, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.34 | - | 211,911 |
| Dec 4, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.34 | -0.15% | 242,333 |
| Dec 3, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.34 | 0.22% | 112,508 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.34 | -0.44% | 127,162 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.35 | 0.07% | 63,686 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.35 | 0.29% | 4,575 |
| Nov 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | - | 48,035 |
| Nov 26, 2025 | 1.38 | 1.40 | 1.37 | 1.37 | 1.34 | 0.44% | 88,514 |
| Nov 25, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.34 | - | 166,363 |
| Nov 24, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.34 | 1.11% | 355,091 |
| Nov 21, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.32 | -2.39% | 457,058 |
| Nov 20, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.35 | 0.14% | 132,135 |