Skip to main content
Gallant Venture Ltd. (SGX:5IG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0650
+0.0050 (8.33%)
Mar 10, 2026, 1:15 PM SGT

Gallant Venture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.060.060.060.06-1.64%423,200
Mar 5, 20260.070.070.060.060.06-8.96%787,500
Mar 4, 20260.070.070.060.070.07-1.47%458,500
Mar 3, 20260.070.070.070.070.07-1.45%698,000
Mar 2, 20260.080.080.070.070.07-13.75%1,595,300
Feb 27, 20260.080.080.080.080.08-1.23%820,100
Feb 26, 20260.080.080.080.080.081.25%2,961,800
Feb 25, 20260.080.080.080.080.08-2,238,300
Feb 24, 20260.080.090.080.080.082.56%7,019,200
Feb 23, 20260.080.080.080.080.08-983,500
Feb 20, 20260.080.080.080.080.08-2,731,400
Feb 19, 20260.080.080.080.080.08-1,443,000
Feb 16, 20260.080.080.080.080.08-148,100
Feb 13, 20260.080.080.080.080.08-387,400
Feb 12, 20260.080.080.080.080.08-2.50%133,200
Feb 11, 20260.080.080.080.080.082.56%4,456,300
Feb 10, 20260.070.080.070.080.086.85%959,800
Feb 9, 20260.070.070.070.070.072.82%651,700
Feb 6, 20260.070.070.070.070.07-2.74%130,000
Feb 5, 20260.070.070.070.070.071.39%161,400
Feb 4, 20260.070.080.070.070.07-749,700
Feb 3, 20260.070.070.070.070.071.41%1,055,900
Feb 2, 20260.080.080.070.070.07-6.58%1,668,400
Jan 30, 20260.080.080.080.080.08-1.30%642,600
Jan 29, 20260.080.080.080.080.08-2.53%1,501,600
Jan 28, 20260.080.080.080.080.08-2.47%3,198,500
Jan 27, 20260.080.080.080.080.08-2,579,700
Jan 26, 20260.080.080.080.080.081.25%1,220,900
Jan 23, 20260.080.080.080.080.08-1.23%3,231,400
Jan 22, 20260.080.090.080.080.08-2.41%4,404,500
Jan 21, 20260.090.090.080.080.08-1.19%3,937,000
Jan 20, 20260.080.090.080.080.081.20%6,541,400
Jan 19, 20260.090.090.080.080.08-1.19%1,503,300
Jan 16, 20260.080.090.080.080.082.44%5,397,700
Jan 15, 20260.080.090.080.080.08-2.38%2,591,200
Jan 14, 20260.090.090.080.080.08-1.18%4,768,300
Jan 13, 20260.080.090.080.090.091.19%3,316,400
Jan 12, 20260.090.090.080.080.08-2,865,300
Jan 9, 20260.090.090.080.080.08-3.45%3,079,700
Jan 8, 20260.090.090.090.090.09-3.33%3,282,700
Jan 7, 20260.090.100.090.090.094.65%14,003,200
Jan 6, 20260.090.090.090.090.09-2.27%2,057,200
Jan 5, 20260.090.090.090.090.09-4.35%3,640,000
Jan 2, 20260.090.090.090.090.094.55%9,591,000
Dec 31, 20250.090.090.090.090.09-1.12%940,500
Dec 30, 20250.090.090.090.090.09-2,352,000
Dec 29, 20250.090.100.090.090.094.71%14,411,300
Dec 26, 20250.090.090.080.090.091.19%1,888,000
Dec 24, 20250.090.090.080.080.08-2.33%2,076,100
Dec 23, 20250.090.090.080.090.09-2.27%3,472,000
Dec 22, 20250.090.090.090.090.09-1.12%5,691,900
Dec 19, 20250.090.090.090.090.092.30%3,422,400
Dec 18, 20250.090.090.080.090.09-2.25%6,190,200
Dec 17, 20250.080.090.080.090.099.88%23,301,600
Dec 16, 20250.080.090.080.080.08-2.41%2,928,500
Dec 15, 20250.080.090.080.080.085.06%9,908,400
Dec 12, 20250.080.080.080.080.082.60%10,173,400
Dec 11, 20250.080.080.080.080.08-3.75%3,444,600
Dec 10, 20250.080.080.080.080.08-1.23%2,218,900
Dec 9, 20250.080.080.080.080.081.25%4,585,700
Dec 8, 20250.090.090.080.080.08-5.88%7,005,000
Dec 5, 20250.080.090.080.090.0911.84%19,146,100
Dec 4, 20250.080.080.080.080.08-8.43%4,148,300
Dec 3, 20250.090.090.080.080.08-5.68%9,544,600
Dec 2, 20250.090.090.090.090.09-2.22%8,017,100
Dec 1, 20250.090.090.090.090.09-2.17%6,883,800
Nov 28, 20250.090.100.090.090.091.10%4,722,600
Nov 27, 20250.090.090.090.090.09-2.15%2,649,300
Nov 26, 20250.100.100.090.090.09-5.10%3,591,200
Nov 25, 20250.100.110.090.100.105.38%40,032,400
Nov 24, 20250.060.090.060.090.0960.34%55,036,100
Nov 21, 20250.060.060.060.060.065.45%4,997,900
Nov 20, 20250.060.060.060.060.06-3.51%353,600
Nov 19, 20250.060.060.060.060.06-5.00%1,200
Nov 18, 20250.060.070.060.060.06-375,600
Nov 17, 20250.070.070.060.060.06-7.69%1,266,100
Nov 14, 20250.070.070.070.070.07-10.96%100,000
Nov 13, 20250.070.070.070.070.077.35%50,000
Nov 12, 20250.070.070.070.070.07-6.85%269,800
Nov 11, 20250.080.080.070.070.07-2.67%31,200
Nov 7, 20250.080.080.080.080.08-1.32%2,000
Nov 5, 20250.070.080.070.080.08-1.30%316,500
Nov 4, 20250.080.080.080.080.081.32%100,000
Nov 3, 20250.080.080.080.080.081.33%101,000
Oct 31, 20250.080.080.080.080.08-50,000
Oct 29, 20250.080.080.080.080.081.35%41,400
Oct 28, 20250.080.080.070.070.07-1,500
Oct 27, 20250.070.070.070.070.07-100
Oct 24, 20250.070.080.070.070.071.37%71,400
Oct 23, 20250.080.080.070.070.07-7.59%188,700
Oct 21, 20250.080.080.080.080.08-1.25%11,700
Oct 15, 20250.080.080.080.080.08-369,400
Oct 14, 20250.080.080.080.080.08-2.44%135,700
Oct 10, 20250.080.080.080.080.08-2.38%27,700
Oct 9, 20250.080.080.080.080.08-100
Oct 8, 20250.080.090.080.080.083.70%55,900
Oct 7, 20250.080.080.080.080.08-4.71%65,700
Oct 6, 20250.090.090.090.090.09-2.30%600
Oct 3, 20250.080.090.080.090.098.75%97,700
Oct 2, 20250.080.080.080.080.08-204,400