Lion SG Phy Gold S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-28 | GLS.SI | SGD | $6.2900 | $6.2420 | $6.2940 | $6.2810 | $6.2900 | 100,549 | |
| 2026-08-27 | GLS.SI | SGD | $6.2900 | $6.2800 | $6.3440 | $6.2820 | $6.2860 | 114,106 | |
| 2026-08-26 | GLS.SI | SGD | $6.3180 | $6.3150 | $6.3610 | $6.3150 | $6.3240 | 209,870 | |
| 2026-08-25 | GLS.SI | SGD | $6.3250 | $6.3150 | $6.3880 | $6.3150 | $6.3220 | 143,081 | |
| 2026-08-24 | GLS.SI | SGD | $6.3430 | $6.2930 | $6.3580 | $6.3430 | $6.3440 | 282,825 | |
| 2026-08-21 | GLS.SI | SGD | $6.2520 | $6.1540 | $6.2540 | $6.2420 | $6.2520 | 279,293 | |
| 2026-08-20 | GLS.SI | SGD | $6.1350 | $6.1280 | $6.1640 | $6.1350 | $6.1390 | 81,301 | |
| 2026-08-19 | GLS.SI | SGD | $5.9800 | $5.9500 | $5.9920 | $5.9720 | $5.9800 | 135,311 | |
| 2026-08-18 | GLS.SI | SGD | $6.0320 | $6.0220 | $6.0980 | $6.0320 | $6.0400 | 325,135 | |
| 2026-08-17 | GLS.SI | SGD | $6.0320 | $5.9850 | $6.0670 | $6.0300 | $6.0340 | 92,880 | |
| 2026-08-14 | GLS.SI | SGD | $5.9820 | $5.9320 | $5.9890 | $5.9710 | $6.0000 | 130,581 | |
| 2026-08-13 | GLS.SI | SGD | $6.0260 | $6.0120 | $6.1000 | $6.0150 | $6.0260 | 117,858 | |
| 2026-08-12 | GLS.SI | SGD | $6.0620 | $6.0280 | $6.0990 | $6.0620 | $6.0700 | 122,716 | |
| 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 |