Lionglobal New Wealth Series Ii - Lionglobal Singapore Physical Gold Fund (SGX:GLU)
Singapore · Delayed Price · Currency is SGD · Price in USD 4.650
0.00 (0.00%)
At close: Sep 23, 2026
SGX:GLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.22% | 8,985 |
| Sep 22, 2026 | 4.67 | 4.67 | 4.62 | 4.65 | 4.65 | -0.56% | 20,205 |
| Sep 21, 2026 | 4.70 | 4.72 | 4.67 | 4.68 | 4.68 | -0.81% | 135,456 |
| Sep 18, 2026 | 4.69 | 4.72 | 4.67 | 4.71 | 4.71 | 1.79% | 229,404 |
| Sep 17, 2026 | 4.63 | 4.65 | 4.60 | 4.63 | 4.63 | -0.39% | 67,060 |
| Sep 16, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.42% | 9,724 |
| Sep 15, 2026 | 4.62 | 4.63 | 4.60 | 4.58 | 4.58 | -1.04% | 51,330 |
| Sep 14, 2026 | 4.66 | 4.67 | 4.63 | 4.63 | 4.63 | -0.90% | 29,507 |
| Sep 11, 2026 | 4.69 | 4.69 | 4.63 | 4.67 | 4.67 | -0.97% | 49,741 |
| Sep 10, 2026 | 4.73 | 4.75 | 4.73 | 4.72 | 4.72 | -0.25% | 12,050 |
| Sep 9, 2026 | 4.75 | 4.76 | 4.69 | 4.73 | 4.73 | 0.23% | 1,459,496 |
| Sep 8, 2026 | 4.75 | 4.76 | 4.72 | 4.72 | 4.72 | -0.40% | 8,553 |
| Sep 7, 2026 | 4.75 | 4.75 | 4.72 | 4.74 | 4.74 | -1.50% | 10,689 |
| Sep 4, 2026 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.88% | 24,146 |
| Sep 3, 2026 | 4.73 | 4.77 | 4.73 | 4.77 | 4.77 | 2.76% | 47,189 |
| Sep 2, 2026 | 4.65 | 4.65 | 4.61 | 4.64 | 4.64 | -1.34% | 40,867 |
| Sep 1, 2026 | 4.77 | 4.77 | 4.70 | 4.71 | 4.71 | -1.36% | 65,957 |
| Aug 31, 2026 | 4.80 | 4.80 | 4.73 | 4.77 | 4.77 | -3.44% | 143,847 |
| Aug 28, 2026 | 4.91 | 4.95 | 4.91 | 4.94 | 4.94 | 0.04% | 12,988 |
| Aug 27, 2026 | 4.95 | 4.97 | 4.94 | 4.94 | 4.94 | -0.60% | 9,411 |
| Aug 26, 2026 | 4.99 | 5.01 | 4.97 | 4.97 | 4.97 | -0.08% | 38,452 |
| Aug 25, 2026 | 5.02 | 5.02 | 4.97 | 4.97 | 4.97 | -0.16% | 72,329 |
| Aug 24, 2026 | 4.95 | 5.00 | 4.95 | 4.98 | 4.98 | 1.30% | 60,088 |
| Aug 21, 2026 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 1.93% | 83,501 |
| Aug 20, 2026 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | 2.97% | 36,004 |
| Aug 19, 2026 | 4.67 | 4.68 | 4.66 | 4.68 | 4.68 | -0.76% | 28,992 |
| Aug 18, 2026 | 4.75 | 4.76 | 4.72 | 4.72 | 4.72 | -0.11% | 44,438 |
| Aug 17, 2026 | 4.74 | 4.74 | 4.72 | 4.73 | 4.73 | 1.18% | 38,017 |
| Aug 14, 2026 | 4.67 | 4.67 | 4.63 | 4.67 | 4.67 | -0.68% | 51,805 |
| Aug 13, 2026 | 4.77 | 4.77 | 4.69 | 4.70 | 4.70 | -0.65% | 63,856 |
| Aug 12, 2026 | 4.70 | 4.74 | 4.70 | 4.73 | 4.73 | 0.74% | 12,471 |
| Aug 11, 2026 | 4.73 | 4.76 | 4.68 | 4.70 | 4.70 | 1.38% | 37,250 |
| Aug 7, 2026 | 4.59 | 4.63 | 4.56 | 4.63 | 4.63 | 0.74% | 69,617 |
| Aug 6, 2026 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | 2.84% | 54,415 |
| Aug 5, 2026 | 4.41 | 4.49 | 4.41 | 4.47 | 4.47 | 2.52% | 39,289 |
| Aug 4, 2026 | 4.36 | 4.37 | 4.36 | 4.36 | 4.36 | -0.05% | 2,523 |
| Aug 3, 2026 | 4.37 | 4.37 | 4.36 | 4.37 | 4.37 | -0.02% | 27,972 |
| Jul 31, 2026 | 4.40 | 4.40 | 4.37 | 4.37 | 4.37 | -0.02% | 15,145 |
| Jul 30, 2026 | 4.37 | 4.39 | 4.34 | 4.37 | 4.37 | 0.58% | 2,765 |
| Jul 29, 2026 | 4.33 | 4.35 | 4.33 | 4.34 | 4.34 | -0.25% | 4,487 |
| Jul 28, 2026 | 4.37 | 4.38 | 4.35 | 4.35 | 4.35 | -1.07% | 139,075 |
| Jul 27, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.73% | 11,613 |
| Jul 24, 2026 | 4.36 | 4.37 | 4.33 | 4.37 | 4.37 | -0.73% | 22,480 |
| Jul 23, 2026 | 4.44 | 4.45 | 4.40 | 4.40 | 4.40 | -0.56% | 17,260 |
| Jul 22, 2026 | 4.40 | 4.45 | 4.40 | 4.43 | 4.43 | 1.30% | 16,890 |
| Jul 21, 2026 | 4.34 | 4.39 | 4.34 | 4.37 | 4.37 | 1.09% | 4,591 |
| Jul 20, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.56% | 138,062 |
| Jul 17, 2026 | 4.30 | 4.30 | 4.27 | 4.30 | 4.30 | -0.97% | 24,276 |
| Jul 16, 2026 | 4.34 | 4.34 | 4.33 | 4.34 | 4.34 | 0.12% | 4,760 |
| Jul 15, 2026 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | 0.16% | 8,708 |