Skip to main content
Gallant Venture Ltd. (SGX:5IG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0630
-0.0010 (-1.56%)
Apr 29, 2026, 11:59 AM SGT

Gallant Venture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.070.060.06--1.56%988,900
Apr 28, 20260.070.070.060.060.06-1.54%764,100
Apr 27, 20260.070.070.070.070.07-2.99%1,107,000
Apr 24, 20260.070.070.070.070.07-1.47%317,500
Apr 23, 20260.070.070.070.070.07-1.45%913,000
Apr 22, 20260.070.070.070.070.071.47%2,112,700
Apr 21, 20260.060.070.060.070.079.68%3,455,000
Apr 20, 20260.060.060.060.060.06-1.59%112,800
Apr 17, 20260.060.060.060.060.06-392,100
Apr 16, 20260.060.060.060.060.06-1.56%158,200
Apr 15, 20260.060.070.060.060.061.59%1,302,400
Apr 14, 20260.060.060.060.060.06-108,800
Apr 13, 20260.060.060.060.060.061.61%192,600
Apr 10, 20260.060.060.060.060.06-1.59%187,600
Apr 9, 20260.060.070.060.060.063.28%1,902,100
Apr 8, 20260.060.060.060.060.061.67%1,921,100
Apr 7, 20260.060.060.060.060.06-132,700
Apr 6, 20260.060.060.060.060.06-273,000
Apr 2, 20260.060.060.060.060.06-3.23%1,014,300
Apr 1, 20260.060.060.060.060.066.90%1,468,400
Mar 30, 20260.060.060.060.060.06-1.69%22,700
Mar 27, 20260.060.060.060.060.06-1.67%41,300
Mar 26, 20260.060.060.060.060.06-583,600
Mar 25, 20260.060.060.060.060.063.45%184,500
Mar 23, 20260.060.060.060.060.06-3.33%851,100
Mar 20, 20260.060.060.060.060.06-250,100
Mar 19, 20260.070.070.060.060.06-7.69%109,700
Mar 18, 20260.060.070.060.070.073.17%310,300
Mar 17, 20260.060.060.060.060.063.28%1,309,400
Mar 16, 20260.060.060.060.060.06-1.61%196,000
Mar 12, 20260.060.060.060.060.06-1.59%1,083,500
Mar 11, 20260.070.070.060.060.06-1.56%1,089,300
Mar 10, 20260.060.070.060.060.066.67%545,400
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