Lion Global Investors Limited (SGX:JJJ)
Singapore · Delayed Price · Currency is SGD 1.672
+0.008 (0.48%)
At close: Sep 23, 2026
SGX:JJJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.48% | 28,093 |
| Sep 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | 150 |
| Sep 21, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.85% | 10,039 |
| Sep 18, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.84% | 16,679 |
| Sep 17, 2026 | 1.65 | 1.65 | 1.65 | 1.66 | 1.66 | 0.79% | 2 |
| Sep 16, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.80% | 12,418 |
| Sep 15, 2026 | 1.65 | 1.65 | 1.64 | 1.63 | 1.63 | -1.15% | 8,400 |
| Sep 14, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.24% | 45,101 |
| Sep 11, 2026 | 1.63 | 1.64 | 1.63 | 1.65 | 1.65 | 0.43% | 716 |
| Sep 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1 |
| Sep 9, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.24% | 22,669 |
| Sep 8, 2026 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 20,794 |
| Sep 7, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 1.46% | 8,518 |
| Sep 4, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | -0.24% | 51,739 |
| Sep 3, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 2.42% | 27,225 |
| Sep 2, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.56% | 25,918 |
| Sep 1, 2026 | 1.64 | 1.64 | 1.63 | 1.62 | 1.62 | -1.40% | 14,651 |
| Aug 31, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.06% | 3,272 |
| Aug 28, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 1.49% | 73,500 |
| Aug 27, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.74% | 13,079 |
| Aug 26, 2026 | 1.62 | 1.62 | 1.62 | 1.63 | 1.63 | 0.93% | 1,400 |
| Aug 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.25% | 7,140 |
| Aug 24, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.49% | 23,235 |
| Aug 21, 2026 | 1.61 | 1.61 | 1.51 | 1.62 | 1.62 | 1.19% | 6,550 |
| Aug 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.75% | 1,280 |
| Aug 19, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -1.65% | 103,630 |
| Aug 18, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.55% | 48,768 |
| Aug 17, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.48% | 18,800 |
| Aug 14, 2026 | 1.66 | 1.67 | 1.66 | 1.65 | 1.65 | 0.79% | 17,778 |
| Aug 13, 2026 | 1.63 | 1.63 | 1.63 | 1.64 | 1.64 | 0.98% | 12,000 |
| Aug 12, 2026 | 1.62 | 1.62 | 1.61 | 1.63 | 1.63 | 0.81% | 42,076 |
| Aug 11, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.44% | 2,317 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.60 | 1.61 | 1.61 | -0.19% | 15,900 |
| Aug 6, 2026 | 1.60 | 1.60 | 1.60 | 1.61 | 1.61 | 0.69% | 48,857 |
| Aug 5, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 1.72% | 20,500 |
| Aug 4, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.38% | 50,154 |
| Aug 3, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.09% | 64,014 |
| Jul 31, 2026 | 1.58 | 1.59 | 1.57 | 1.56 | 1.56 | 1.56% | 8,090 |
| Jul 30, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.78% | 6,160 |
| Jul 29, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.45% | 11,981 |
| Jul 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.84% | 30,782 |
| Jul 27, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.93% | 7,173 |
| Jul 24, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.83% | 16,747 |
| Jul 23, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.32% | 9,515 |
| Jul 22, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.06% | 15,950 |
| Jul 21, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.82% | 5,800 |
| Jul 20, 2026 | 1.52 | 1.53 | 1.52 | 1.54 | 1.54 | 1.25% | 18,499 |
| Jul 17, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -6.65% | 149,174 |
| Jul 16, 2026 | 1.59 | 1.59 | 1.57 | 1.63 | 1.63 | 0.93% | 68,787 |
| Jul 15, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 1.51% | 14,713 |