Lion-OCBC Securities Singapore Low Carbon ETF (SGX:ESG)
Singapore · Delayed Price · Currency is SGD 1.372
+0.003 (0.22%)
At close: Apr 29, 2026
SGX:ESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | - | -0.22% | 19,052 |
| 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 |
| Apr 6, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.89% | 171,419 |
| Apr 2, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.96% | 294,313 |
| Apr 1, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.88% | 67,483 |
| Mar 31, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.52% | 59,528 |
| Mar 30, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.07% | 189,535 |
| Mar 27, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.30% | 93,188 |
| Mar 26, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.37% | 97,311 |
| Mar 25, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.35% | 26,613 |
| Mar 24, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.08% | 110,824 |
| Mar 23, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -2.13% | 710,680 |
| Mar 20, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -0.15% | 107,387 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.66% | 131,113 |
| Mar 18, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 1.03% | 124,423 |
| Mar 17, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.82% | 83,034 |
| Mar 16, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.98% | 26,233 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.11% | 77,993 |
| Mar 12, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.37% | 78,284 |
| Mar 11, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.07% | 72,810 |
| Mar 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.51% | 110,701 |
| Mar 9, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.36% | 149,992 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.82% | 47,911 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 1.28% | 244,727 |
| Mar 4, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.99% | 543,163 |
| Mar 3, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.37% | 126,101 |
| Mar 2, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.87% | 403,130 |
| Feb 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.09% | 54,019 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.57% | 194,384 |
| Feb 25, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 0.14% | 72,120 |
| Feb 24, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.85% | 51,270 |
| Feb 23, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.57% | 216,159 |
| Feb 20, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.78% | 152,075 |
| Feb 19, 2026 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.42% | 62,660 |
| Feb 16, 2026 | 1.39 | 1.48 | 1.38 | 1.42 | 1.42 | 2.98% | 604,631 |