Lion-OCBC Securities Singapore Low Carbon ETF (SGX:ESG)
Singapore · Delayed Price · Currency is SGD 1.449
0.00 (0.00%)
At close: Sep 23, 2026
SGX:ESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 61,993 |
| Sep 22, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.91% | 157,913 |
| Sep 21, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.84% | 65,622 |
| Sep 18, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.49% | 285,942 |
| Sep 17, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.35% | 145,524 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.07% | 240,373 |
| Sep 15, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.83% | 1,010,466 |
| Sep 14, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.07% | 110,587 |
| Sep 11, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.35% | 78,787 |
| Sep 10, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -1.23% | 159,894 |
| Sep 9, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.07% | 154,391 |
| Sep 8, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 128,380 |
| Sep 7, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -0.61% | 70,907 |
| Sep 4, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.23% | 84,335 |
| Sep 3, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.48% | 78,177 |
| Sep 2, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.07% | 57,518 |
| Sep 1, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.41% | 193,060 |
| Aug 31, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.47% | 57,171 |
| Aug 28, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.07% | 62,933 |
| Aug 27, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.47% | 42,316 |
| Aug 26, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.07% | 29,071 |
| Aug 25, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.81% | 145,252 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 182,938 |
| Aug 21, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.14% | 113,832 |
| Aug 20, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.07% | 114,791 |
| Aug 19, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.27% | 89,330 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.54% | 130,571 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.48 | 1.49 | 1.49 | 0.13% | 73,147 |
| Aug 14, 2026 | 1.52 | 1.60 | 1.48 | 1.49 | 1.49 | -0.20% | 90,705 |
| Aug 13, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.13% | 92,711 |
| Aug 12, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.74% | 157,237 |
| Aug 11, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.30% | 65,987 |
| Aug 7, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.34% | 43,576 |
| Aug 6, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.14% | 19,582 |
| Aug 5, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.27% | 180,614 |
| Aug 4, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.90% | 68,273 |
| Aug 3, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.14% | 72,365 |
| Jul 31, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.69% | 42,377 |
| Jul 30, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 33,616 |
| Jul 29, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 1.10% | 22,868 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.41% | 49,199 |
| Jul 27, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.12% | 17,040 |
| Jul 24, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.83% | 34,405 |
| Jul 23, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | 0.14% | 48,531 |
| Jul 22, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.42% | 144,487 |
| Jul 21, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.14% | 61,432 |
| Jul 20, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.49% | 54,788 |
| Jul 17, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 600,496 |
| Jul 16, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.07% | 87,048 |
| Jul 15, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.49% | 33,603 |