Lion-OCBC Securities Singapore Low Carbon ETF (SGX:ESG)
Singapore · Delayed Price · Currency is SGD 1.426
+0.001 (0.07%)
Last updated: Jun 18, 2026, 10:02 AM SGT
SGX:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | - | 0.07% | 2,580 |
| Jun 17, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.71% | 107,091 |
| Jun 16, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.29% | 119,836 |
| Jun 15, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.01% | 111,762 |
| Jun 12, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.58% | 11,312 |
| Jun 11, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | -0.07% | 113,625 |
| Jun 10, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.51% | 291,975 |
| Jun 9, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.58% | 107,425 |
| Jun 8, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.57% | 314,778 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | 75,693 |
| Jun 4, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -0.99% | 58,497 |
| Jun 3, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.63% | 143,771 |
| Jun 2, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.22% | 367,656 |
| May 29, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.50% | 37,805 |
| May 28, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.22% | 63,090 |
| May 26, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.79% | 110,741 |
| May 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.43% | 71,954 |
| May 22, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.50% | 180,143 |
| May 21, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.36% | 75,346 |
| May 20, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.85% | 30,881 |
| May 19, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 1.81% | 166,643 |
| May 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.07% | 92,991 |
| May 15, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.22% | 232,859 |
| May 14, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.64% | 152,088 |
| May 13, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.88% | 210,005 |
| May 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | 53,272 |
| May 11, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.07% | 224,375 |
| May 8, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.64% | 143,339 |
| May 7, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.79% | 45,386 |
| May 6, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.80% | 27,631 |
| May 5, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -0.43% | 293,115 |
| May 4, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.02% | 127,271 |
| Apr 30, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.44% | 145,637 |
| Apr 29, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.22% | 427,159 |
| Apr 28, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.44% | 160,042 |
| Apr 27, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.51% | 99,715 |
| Apr 24, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.14% | 68,857 |
| Apr 23, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.93% | 154,355 |
| Apr 22, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.64% | 394,819 |
| Apr 21, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.43% | 61,192 |
| Apr 20, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 141,766 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 81,057 |
| Apr 16, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.79% | 135,111 |
| Apr 15, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.73% | 227,474 |
| Apr 14, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 71,149 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.07% | 189,693 |
| Apr 10, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.07% | 100,107 |
| Apr 9, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.51% | 76,276 |
| Apr 8, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.46% | 66,628 |
| Apr 7, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.89% | 84,223 |