Lion Global Investors Limited (SGX:JJJ)
Singapore · Delayed Price · Currency is SGD 1.140
-0.008 (-0.70%)
Last updated: Aug 4, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.79% | - |
| Aug 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.26% | 3,137 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | - | -0.35% | 3,200 |
| Jul 31, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | - | 0.44% | 12,300 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 0.79% | - |
| Jul 29, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | - | -0.26% | 2,000 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | - | -0.70% | 16,029 |
| Jul 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -1.04% | 6,010 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1.85% | 21,700 |
| Jul 23, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 3.27% | 21,289 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | 1,817 |
| Jul 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 0.27% | - |
| Jul 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.09% | 5,183 |
| Jul 17, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | - | 0.18% | 5,000 |
| Jul 16, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | - | -0.27% | 12,686 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 0.09% | 405 |
| Jul 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | 1,002 |
| Jul 11, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | -0.36% | 4 |
| Jul 10, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | -0.54% | 35,450 |
| Jul 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | - | 3,256 |
| Jul 8, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | -0.18% | 2,000 |
| Jul 7, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | -0.09% | 18,900 |
| Jul 4, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | - | -0.71% | 100 |
| Jul 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -0.44% | 8,575 |
| Jul 2, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | - | 0.09% | 8,479 |
| Jul 1, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | - | -0.35% | 9,500 |
| Jun 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.81% | 20,102 |
| Jun 27, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | - | 1.18% | 10,010 |
| Jun 26, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | 0.45% | 10,000 |
| Jun 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.09% | 448 |
| Jun 24, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | - | 1.10% | 597 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | - | -0.73% | 13,000 |
| Jun 20, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | -1.08% | 3,000 |
| Jun 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 0.09% | 2,300 |
| Jun 18, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | 0.91% | 38,002 |
| Jun 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.27% | 735 |
| Jun 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 0.46% | 10,000 |
| Jun 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.27% | - |
| Jun 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 0.37% | 6,528 |
| Jun 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.18% | 10,000 |
| Jun 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 0.09% | 4,412 |
| Jun 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 0.18% | - |
| Jun 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -0.18% | - |
| Jun 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.09% | 280 |
| Jun 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.45% | 10,000 |
| Jun 3, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | -0.18% | 1,482 |
| Jun 2, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | -0.09% | 24,763 |
| May 30, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | 0.91% | 9,054 |
| May 29, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | - | -0.64% | 16,500 |
| May 28, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | - | - | 3,845 |