Lion SG Phy Gold S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-11 | GLS.SI | SGD | $6.0280 | $6.0100 | $6.1000 | $6.0200 | $6.0280 | 221,741 | |
| 2026-08-07 | GLS.SI | SGD | $5.9400 | $5.8500 | $5.9460 | $5.9310 | $5.9400 | 164,526 | |
| 2026-08-06 | GLS.SI | SGD | $5.8940 | $5.8580 | $5.9500 | $5.8880 | $5.9000 | 303,301 | |
| 2026-08-05 | GLS.SI | SGD | $5.7400 | $5.6160 | $5.7580 | $5.7320 | $5.7440 | 135,244 | |
| 2026-08-04 | GLS.SI | SGD | $5.6040 | $5.5820 | $5.6350 | $5.6000 | $5.6020 | 121,092 | |
| 2026-08-03 | GLS.SI | SGD | $5.6040 | $5.5800 | $5.6220 | $5.5980 | $5.6020 | 114,244 | |
| 2026-07-31 | GLS.SI | SGD | $5.6040 | $5.5980 | $5.6600 | $5.6000 | $5.6040 | 219,494 | |
| 2026-07-30 | GLS.SI | SGD | $5.6360 | $5.5980 | $5.6740 | $5.6360 | $5.6430 | 108,578 | |
| 2026-07-29 | GLS.SI | SGD | $5.6140 | $5.5750 | $5.6400 | $5.6100 | $5.6140 | 101,025 | |
| 2026-07-28 | GLS.SI | SGD | $5.6260 | $5.6180 | $5.6740 | $5.6260 | $5.6280 | 89,483 | |
| 2026-07-27 | GLS.SI | SGD | $5.6740 | $5.6740 | $5.7100 | $5.6720 | $5.6860 | 187,949 | |
| 2026-07-24 | GLS.SI | SGD | $5.6380 | $5.5950 | $5.6380 | $5.6320 | $5.6400 | 284,519 | |
| 2026-07-23 | GLS.SI | SGD | $5.6800 | $5.6800 | $5.7460 | $5.6810 | $5.6920 | 324,165 | |
| 2026-07-22 | GLS.SI | SGD | $5.7130 | $5.6700 | $5.7520 | $5.7100 | $5.7130 | 115,724 | |
| 2026-07-21 | GLS.SI | SGD | $5.6400 | $5.5900 | $5.6620 | $5.6300 | $5.6440 | 83,729 | |
| 2026-07-20 | GLS.SI | SGD | $5.5820 | $5.5480 | $5.6000 | $5.5780 | $5.5820 | 149,139 | |
| 2026-07-17 | GLS.SI | SGD | $5.5440 | $5.5200 | $5.5740 | $5.5420 | $5.5440 | 224,833 | |
| 2026-07-16 | GLS.SI | SGD | $5.5960 | $5.5800 | $5.6160 | $5.5960 | $5.6000 | 81,793 | |
| 2026-07-15 | GLS.SI | SGD | $5.6040 | $5.5860 | $5.6300 | $5.6000 | $5.6080 | 48,492 | |
| 2026-07-14 | GLS.SI | SGD | $5.5960 | $5.5700 | $5.6190 | $5.5960 | $5.6000 | 178,546 | |
| 2026-07-13 | GLS.SI | SGD | $5.6780 | $5.6500 | $5.6900 | $5.6620 | $5.6760 | 104,831 | |
| 2026-07-10 | GLS.SI | SGD | $5.6940 | $5.6900 | $5.7400 | $5.6850 | $5.7060 | 41,888 | |
| 2026-07-09 | GLS.SI | SGD | $5.7200 | $5.6500 | $5.7240 | $5.7160 | $5.7180 | 73,197 | |
| 2026-07-08 | GLS.SI | SGD | $5.6500 | $5.6500 | $5.7700 | $5.6460 | $5.6620 | 110,627 | |
| 2026-07-07 | GLS.SI | SGD | $5.7400 | $5.7280 | $5.8000 | $5.7300 | $5.7400 | 107,640 | |
| 2026-07-06 | GLS.SI | SGD | $5.7780 | $5.7650 | $5.8300 | $5.7700 | $5.7780 | 49,350 | |
| 2026-07-03 | GLS.SI | SGD | $5.8080 | $5.7740 | $5.8260 | $5.8060 | $5.8080 | 229,786 | |
| 2026-07-02 | GLS.SI | SGD | $5.6620 | $5.6310 | $5.6880 | $5.6650 | $5.6760 | 81,175 | |
| 2026-07-01 | GLS.SI | SGD | $5.5340 | $5.5300 | $5.5760 | $5.5360 | $5.5500 | 185,881 | |
| 2026-06-30 | GLS.SI | SGD | $5.6020 | $5.5000 | $5.6800 | $5.6000 | $5.6020 | 174,626 | |
| 2026-06-29 | GLS.SI | SGD | $5.6450 | $5.6350 | $5.7900 | $5.6380 | $5.6480 | 114,579 | |
| 2026-06-26 | GLS.SI | SGD | $5.6180 | $5.5680 | $5.6340 | $5.6170 | $5.6200 | 81,742 | |
| 2026-06-25 | GLS.SI | SGD | $5.5680 | $5.5400 | $5.5890 | $5.5680 | $5.5760 | 302,203 | |
| 2026-06-24 | GLS.SI | SGD | $5.6940 | $5.6600 | $5.8030 | $5.6950 | $5.6960 | 146,405 | |
| 2026-06-23 | GLS.SI | SGD | $5.7240 | $5.7060 | $5.8500 | $5.7240 | $5.7320 | 143,302 | |
| 2026-06-22 | GLS.SI | SGD | $5.8440 | $5.8080 | $5.8540 | $5.8440 | $5.8480 | 55,387 | |
| 2026-06-19 | GLS.SI | SGD | $5.7980 | $5.7480 | $5.8260 | $5.7970 | $5.7980 | 179,774 | |
| 2026-06-18 | GLS.SI | SGD | $5.9250 | $5.9250 | $5.9990 | $5.9250 | $5.9300 | 101,550 | |
| 2026-06-17 | GLS.SI | SGD | $5.9750 | $5.9650 | $5.9970 | $5.9600 | $5.9740 | 105,812 | |
| 2026-06-16 | GLS.SI | SGD | $6.0000 | $5.9560 | $6.0000 | $5.9850 | $5.9970 | 78,322 | |
| 2026-06-15 | GLS.SI | SGD | $5.9840 | $5.9100 | $5.9950 | $5.9740 | $5.9880 | 229,749 | |
| 2026-06-12 | GLS.SI | SGD | $5.8390 | $5.7700 | $5.8420 | $5.8250 | $5.8390 | 99,063 | |
| 2026-06-11 | GLS.SI | SGD | $5.6680 | $5.6200 | $5.7000 | $5.6620 | $5.6680 | 486,749 | |
| 2026-06-10 | GLS.SI | SGD | $5.7810 | $5.7710 | $5.9280 | $5.7800 | $5.7810 | 341,153 | |
| 2026-06-09 | GLS.SI | SGD | $5.9940 | $5.9800 | $6.0130 | $5.9910 | $5.9950 | 38,357 | |
| 2026-06-08 | GLS.SI | SGD | $5.9560 | $5.9310 | $6.0530 | $5.9540 | $5.9580 | 366,672 | |
| 2026-06-05 | GLS.SI | SGD | $6.1670 | $6.1300 | $6.1700 | $6.1670 | $6.1690 | 90,437 | |
| 2026-06-04 | GLS.SI | SGD | $6.1670 | $6.1550 | $6.1800 | $6.1740 | $6.1770 | 27,826 | |
| 2026-06-03 | GLS.SI | SGD | $6.1330 | $6.1310 | $6.1850 | $6.1310 | $6.1470 | 131,346 | |
| 2026-06-02 | GLS.SI | SGD | $6.2350 | $6.1500 | $6.2430 | $6.2300 | $6.2340 | 77,715 |