Lion-OCBC Securities Singapore Low Carbon ETF (SGX:ESU)
Singapore · Delayed Price · Currency is SGD · Price in USD 1.131
+0.009 (0.80%)
At close: Sep 22, 2026
SGX:ESU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.80% | - |
| Sep 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.72% | - |
| Sep 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Sep 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.27% | - |
| Sep 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.09% | - |
| Sep 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.06% | - |
| Sep 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.35% | - |
| Sep 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.35% | - |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.14 | 1.14 | -1.22% | 50 |
| Sep 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.17% | - |
| Sep 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | - |
| Sep 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.52% | - |
| Sep 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.39% | - |
| Sep 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.26% | 450 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.54% | - |
| Aug 31, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.60% | - |
| Aug 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.94% | - |
| Aug 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.60% | - |
| Aug 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.52% | - |
| Aug 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Aug 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Aug 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Aug 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.52% | - |
| Aug 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.68% | - |
| Aug 17, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.17 | 0.78% | 450 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | - |
| Aug 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | 4,000 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.04% | - |
| Aug 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.87% | - |
| Aug 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.26% | - |
| Aug 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.80% | - |
| Aug 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.35% | - |
| Aug 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.71% | - |
| Aug 3, 2026 | 1.14 | 1.14 | 1.14 | 1.13 | 1.13 | -0.35% | 100 |
| Jul 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.27% | - |
| Jul 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jul 29, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.14 | 1.79% | 40 |
| Jul 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.18% | - |
| Jul 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.63% | - |
| Jul 24, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.72% | 745 |
| Jul 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.18% | - |
| Jul 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Jul 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Jul 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.36% | - |
| Jul 17, 2026 | 1.11 | 1.11 | 1.11 | 1.10 | 1.10 | -1.52% | 402,600 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.36% | - |
| Jul 15, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.12 | 0.90% | 3 |
| Jul 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.36% | 100 |