Lion SG Phy Gold S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | GLS.SI | SGD | $5.5950 | $5.5570 | $5.6330 | $5.6010 | $5.6170 | 174,419 | |
| 2026-11-05 | GLS.SI | SGD | $5.6550 | $5.6000 | $5.6850 | $5.6530 | $5.6550 | 79,738 | |
| 2026-11-04 | GLS.SI | SGD | $5.5430 | $5.3960 | $5.5450 | $5.5400 | $5.5470 | 29,501 | |
| 2026-11-03 | GLS.SI | SGD | $5.3690 | $5.3650 | $5.4500 | $5.3650 | $5.3690 | 78,996 | |
| 2026-11-02 | GLS.SI | SGD | $5.3530 | $5.3480 | $5.3850 | $5.3500 | $5.3550 | 303,764 | |
| 2026-10-30 | GLS.SI | SGD | $5.4740 | $5.4400 | $5.5200 | $5.4760 | $5.5100 | 166,086 | |
| 2026-10-29 | GLS.SI | SGD | $5.5390 | $5.5360 | $5.5920 | $5.5340 | $5.5450 | 127,961 | |
| 2026-10-28 | GLS.SI | SGD | $5.5740 | $5.5500 | $5.5950 | $5.5740 | $5.5850 | 45,486 | |
| 2026-10-27 | GLS.SI | SGD | $5.4980 | $5.4980 | $5.5300 | $5.4990 | $5.5000 | 282,892 | |
| 2026-10-26 | GLS.SI | SGD | $5.5250 | $5.4670 | $5.5300 | $5.5190 | $5.5260 | 195,483 | |
| 2026-10-23 | GLS.SI | SGD | $5.5240 | $5.4700 | $5.6000 | $5.5240 | $5.5280 | 481,230 | |
| 2026-10-22 | GLS.SI | SGD | $5.6000 | $5.5800 | $5.6600 | $5.5950 | $5.6000 | 388,111 | |
| 2026-10-21 | GLS.SI | SGD | $5.6620 | $5.6460 | $5.6630 | $5.6620 | $5.7770 | 273,431 | |
| 2026-10-20 | GLS.SI | SGD | $5.6590 | $5.6550 | $5.7000 | $5.6550 | $5.6570 | 98,955 | |
| 2026-10-19 | GLS.SI | SGD | $5.7400 | $5.7300 | $5.7770 | $5.7350 | $5.7380 | 505,347 | |
| 2026-10-16 | GLS.SI | SGD | $5.7560 | $5.7220 | $5.7600 | $5.7500 | $5.7550 | 227,898 | |
| 2026-10-15 | GLS.SI | SGD | $5.7220 | $5.7000 | $5.7400 | $5.7200 | $5.7280 | 66,095 | |
| 2026-10-14 | GLS.SI | SGD | $5.7050 | $5.7050 | $5.7350 | $5.7050 | $5.7120 | 230,891 | |
| 2026-10-13 | GLS.SI | SGD | $5.7600 | $5.7060 | $5.7900 | $5.7600 | $5.7640 | 353,332 | |
| 2026-10-12 | GLS.SI | SGD | $5.7500 | $5.7480 | $5.7980 | $5.7450 | $5.7520 | 545,643 | |
| 2026-10-09 | GLS.SI | SGD | $5.7640 | $5.6920 | $5.7700 | $5.7610 | $5.7680 | 161,019 | |
| 2026-10-08 | GLS.SI | SGD | $5.6860 | $5.6600 | $5.6940 | $5.6780 | $5.6920 | 521,085 | |
| 2026-10-07 | GLS.SI | SGD | $5.6750 | $5.6750 | $5.7260 | $5.6730 | $5.6760 | 668,201 | |
| 2026-10-06 | GLS.SI | SGD | $5.7120 | $5.6500 | $5.7300 | $5.6980 | $5.7120 | 508,348 | |
| 2026-10-05 | GLS.SI | SGD | $5.7300 | $5.6900 | $5.8000 | $5.7300 | $5.7360 | 435,092 | |
| 2026-10-02 | GLS.SI | SGD | $5.7520 | $5.7000 | $5.8000 | $5.7450 | $5.7520 | 124,342 | |
| 2026-10-01 | GLS.SI | SGD | $5.7140 | $5.7000 | $5.7990 | $5.7100 | $5.7140 | 136,199 | |
| 2026-09-30 | GLS.SI | SGD | $5.7550 | $5.7250 | $5.7620 | $5.7500 | $5.7550 | 58,149 | |
| 2026-09-29 | GLS.SI | SGD | $5.6900 | $5.6500 | $5.7000 | $5.6850 | $5.6980 | 157,900 | |
| 2026-09-28 | GLS.SI | SGD | $5.6960 | $5.6920 | $5.8870 | $5.6950 | $5.6960 | 503,888 | |
| 2026-09-25 | GLS.SI | SGD | $5.8870 | $5.8540 | $5.9640 | $5.8870 | $5.8980 | 91,451 | |
| 2026-09-24 | GLS.SI | SGD | $5.8640 | $5.8640 | $5.9240 | $5.8640 | $5.8760 | 122,799 | |
| 2026-09-23 | GLS.SI | SGD | $5.9260 | $5.9260 | $5.9740 | $5.9250 | $5.9320 | 75,875 | |
| 2026-09-22 | GLS.SI | SGD | $5.9260 | $5.8900 | $5.9840 | $5.9150 | $5.9260 | 154,749 | |
| 2026-09-21 | GLS.SI | SGD | $5.9680 | $5.9590 | $6.0060 | $5.9660 | $5.9720 | 186,097 | |
| 2026-09-18 | GLS.SI | SGD | $6.0200 | $5.9500 | $6.0380 | $6.0200 | $6.0280 | 57,527 | |
| 2026-09-17 | GLS.SI | SGD | $5.9160 | $5.8750 | $5.9420 | $5.9060 | $5.9200 | 54,283 | |
| 2026-09-16 | GLS.SI | SGD | $5.9280 | $5.8440 | $5.9360 | $5.9180 | $5.9280 | 65,017 | |
| 2026-09-15 | GLS.SI | SGD | $5.8340 | $5.8340 | $6.0240 | $5.8310 | $5.8340 | 119,409 | |
| 2026-09-14 | GLS.SI | SGD | $5.8800 | $5.8800 | $5.9500 | $5.8800 | $5.8880 | 190,369 | |
| 2026-09-11 | GLS.SI | SGD | $5.9300 | $5.8660 | $5.9360 | $5.9200 | $5.9300 | 286,537 | |
| 2026-09-10 | GLS.SI | SGD | $5.9760 | $5.9760 | $6.0500 | $5.9640 | $5.9780 | 177,997 | |
| 2026-09-09 | GLS.SI | SGD | $5.9860 | $5.9340 | $6.0300 | $5.9810 | $5.9860 | 570,749 | |
| 2026-09-08 | GLS.SI | SGD | $5.9840 | $5.9740 | $6.0500 | $5.9840 | $5.9860 | 182,508 | |
| 2026-09-07 | GLS.SI | SGD | $6.0060 | $5.9760 | $6.0400 | $6.0010 | $6.0060 | 248,781 | |
| 2026-09-04 | GLS.SI | SGD | $6.1000 | $6.0760 | $6.1320 | $6.0860 | $6.1040 | 105,949 | |
| 2026-09-03 | GLS.SI | SGD | $6.0500 | $5.9920 | $6.0600 | $6.0400 | $6.0510 | 349,543 | |
| 2026-09-02 | GLS.SI | SGD | $5.9000 | $5.8680 | $5.9260 | $5.9000 | $5.9130 | 290,717 | |
| 2026-09-01 | GLS.SI | SGD | $5.9870 | $5.9870 | $6.1050 | $5.9880 | $6.0000 | 364,949 | |
| 2026-08-31 | GLS.SI | SGD | $6.0700 | $6.0220 | $6.1200 | $6.0700 | $6.0780 | 295,834 |