Lion Asiapac Limited (SGX:BAZ)
Singapore · Delayed Price · Currency is SGD 0.2600
-0.0250 (-8.77%)
At close: Dec 4, 2025
Lion Asiapac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -8.77% | 2,700 |
| Dec 3, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 2,000 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 10,000 |
| Dec 1, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 18.00% | 1,600 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -11.86% | 1,500 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.69% | 1,000 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -13.56% | 1,100 |
| Nov 14, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.46% | 4,000 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.34% | 600 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 25,000 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 27,000 |
| Oct 29, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 18.00% | 3,500 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 3,700 |
| Oct 27, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.70% | 10,100 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -11.54% | 4,100 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,000 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 20,000 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -18.33% | 15,100 |
| Oct 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -31.82% | 250,700 |
| Oct 16, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.30 | - | 326,400 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.30 | 2.33% | 130,600 |
| Oct 14, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.30 | 1.18% | 181,400 |
| Oct 13, 2025 | 0.40 | 0.44 | 0.38 | 0.43 | 0.29 | 7.59% | 409,400 |
| Oct 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.27 | 8.22% | 1,800 |
| Oct 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.25 | - | 6,000 |
| Oct 7, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.25 | 1.39% | 4,600 |
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.25 | - | 2,400 |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.25 | -1.37% | 1,000 |
| Oct 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.25 | 1.39% | 31,100 |
| Oct 1, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.25 | -5.26% | 4,000 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.26 | 5.56% | 13,800 |
| Sep 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.25 | -2.70% | 6,000 |
| Sep 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.26 | -1.33% | 14,600 |
| Sep 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.26 | 2.74% | 20,200 |
| Sep 17, 2025 | 0.38 | 0.40 | 0.37 | 0.37 | 0.25 | -3.95% | 10,000 |
| Sep 16, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.26 | 5.56% | 10,300 |
| Sep 12, 2025 | 0.38 | 0.40 | 0.36 | 0.36 | 0.25 | 2.86% | 48,000 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.24 | 1.45% | 5,500 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.24 | 1.47% | 4,000 |
| Sep 5, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.24 | 1.49% | 96,000 |
| Sep 4, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.23 | -11.84% | 1,000 |
| Aug 28, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.26 | 4.11% | 8,100 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.25 | 1.39% | 14,000 |
| Aug 25, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.25 | -6.49% | 3,300 |
| Aug 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.27 | -1.28% | 3,000 |
| Aug 20, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.27 | -1.27% | 10,200 |