Lion Global Investors Limited (SGX:JJJ)
Singapore · Delayed Price · Currency is SGD 1.378
-0.032 (-2.27%)
At close: Apr 2, 2026
SGX:JJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.27% | 12,278 |
| Apr 1, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 5.70% | 137,464 |
| Mar 31, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -0.82% | 65,764 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -0.44% | 135,490 |
| Mar 27, 2026 | 1.36 | 1.37 | 1.36 | 1.35 | 1.35 | -1.03% | 14,109 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -1.02% | 63,900 |
| Mar 25, 2026 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | 2.38% | 17,560 |
| Mar 24, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 3.14% | 8,478 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -4.46% | 85,012 |
| Mar 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.56% | 5,266 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.65% | 55,425 |
| Mar 18, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 2.80% | 58,919 |
| Mar 17, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.82% | 33,177 |
| Mar 16, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.15% | 38,278 |
| Mar 13, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | 78,580 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -1.16% | 47,318 |
| Mar 11, 2026 | 1.41 | 1.41 | 1.39 | 1.38 | 1.38 | -2.61% | 40,445 |
| Mar 10, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 4.34% | 60,242 |
| Mar 9, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | -4.36% | 114,458 |
| Mar 6, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.57% | 48,174 |
| Mar 5, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 1.36% | 195,343 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | -1.41% | 172,752 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -4.13% | 136,612 |
| Mar 2, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -3.15% | 81,926 |
| Feb 27, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.21% | 36,063 |
| Feb 26, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 1.22% | 45,589 |
| Feb 25, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.89% | 18,184 |
| Feb 24, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.88% | 75,907 |
| Feb 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.07% | 21,305 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.80% | 72,970 |
| Feb 19, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 1.97% | 54,416 |
| Feb 16, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.54% | 119,207 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.77% | 65,025 |
| Feb 12, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.07% | 28,849 |
| Feb 11, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.93% | 45,324 |
| Feb 10, 2026 | 1.49 | 1.50 | 1.49 | 1.51 | 1.51 | 3.50% | 91,324 |
| Feb 9, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.96% | 275,524 |
| Feb 6, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.27% | 44,802 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 48,934 |
| Feb 4, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 3,725 |
| Feb 3, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 2.39% | 88,093 |
| Feb 2, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -0.58% | 83,307 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.29% | 23,691 |
| Jan 29, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.87% | 86,158 |
| Jan 28, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.07% | 42,696 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.50% | 390,426 |
| Jan 26, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.22% | 2,050 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.07% | 27,835 |
| Jan 22, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.58% | 78,484 |
| Jan 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.86% | 18,899 |