Lion SG Phy Gold S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2026-05-29 | GLS.SI | SGD | $6.2140 | $6.1800 | $6.2150 | $6.2050 | $6.2130 | 53,492 | |
| 2026-05-28 | GLS.SI | SGD | $6.0450 | $6.0280 | $6.2000 | $6.0410 | $6.0480 | 451,743 | |
| 2026-05-26 | GLS.SI | SGD | $6.2240 | $6.2200 | $6.2680 | $6.2200 | $6.2290 | 82,689 | |
| 2026-05-25 | GLS.SI | SGD | $6.2680 | $6.2500 | $6.3000 | $6.2650 | $6.2680 | 61,026 | |
| 2026-05-22 | GLS.SI | SGD | $6.2340 | $6.2190 | $6.2500 | $6.2340 | $6.2370 | 47,395 | |
| 2026-05-21 | GLS.SI | SGD | $6.2450 | $6.2200 | $6.2850 | $6.2450 | $6.2620 | 42,089 | |
| 2026-05-20 | GLS.SI | SGD | $6.1860 | $6.1550 | $6.2310 | $6.1860 | $6.1880 | 290,090 | |
| 2026-05-19 | GLS.SI | SGD | $6.2690 | $6.2500 | $6.2880 | $6.2600 | $6.2660 | 150,693 | |
| 2026-05-18 | GLS.SI | SGD | $6.2590 | $6.2030 | $6.2850 | $6.2550 | $6.2590 | 348,866 | |
| 2026-05-15 | GLS.SI | SGD | $6.2770 | $6.2750 | $6.4800 | $6.2750 | $6.2820 | 217,740 | |
| 2026-05-14 | GLS.SI | SGD | $6.4350 | $6.4100 | $6.4790 | $6.4340 | $6.4350 | 40,657 | |
| 2026-05-13 | GLS.SI | SGD | $6.4330 | $6.4220 | $6.4540 | $6.4330 | $6.4460 | 62,679 | |
| 2026-05-12 | GLS.SI | SGD | $6.4400 | $6.4300 | $6.5000 | $6.4390 | $6.4400 | 60,034 | |
| 2026-05-11 | GLS.SI | SGD | $6.3810 | $6.3600 | $6.4690 | $6.3780 | $6.3820 | 85,273 | |
| 2026-05-08 | GLS.SI | SGD | $6.4260 | $6.4260 | $6.4640 | $6.4260 | $6.4400 | 114,253 | |
| 2026-05-07 | GLS.SI | SGD | $6.4440 | $6.4030 | $6.5000 | $6.4130 | $6.4440 | 85,327 | |
| 2026-05-06 | GLS.SI | SGD | $6.4060 | $6.3130 | $6.4060 | $6.4020 | $6.4080 | 173,130 |