Skip to main content
Global Invacom Group Limited (SGX:QS9)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0450
+0.0010 (2.27%)
Dec 5, 2025, 5:04 PM SGT

Global Invacom Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.050.040.050.052.27%1,423,700
Dec 4, 20250.050.050.040.040.04-4.35%1,296,300
Dec 3, 20250.040.050.040.050.056.98%15,885,500
Dec 2, 20250.040.040.040.040.04-1,905,800
Dec 1, 20250.040.040.040.040.04-998,400
Nov 28, 20250.040.040.040.040.042.38%1,613,200
Nov 27, 20250.040.050.040.040.04-2.33%2,492,000
Nov 26, 20250.040.050.040.040.04-6,148,200
Nov 25, 20250.040.040.040.040.042.38%2,744,000
Nov 24, 20250.040.040.040.040.04-2.33%180,100
Nov 21, 20250.040.040.040.040.04-301,500
Nov 20, 20250.040.050.040.040.04-4,554,100
Nov 19, 20250.040.050.040.040.04-5,491,800
Nov 18, 20250.050.050.040.040.04-4.44%1,470,500
Nov 17, 20250.040.050.040.050.05-2,026,700
Nov 14, 20250.050.050.040.050.05-350,300
Nov 13, 20250.050.050.050.050.05-11,428,500
Nov 12, 20250.050.050.050.050.05-2.17%3,280,200
Nov 11, 20250.050.050.050.050.05-2,899,700
Nov 10, 20250.050.050.050.050.05-4,721,200
Nov 7, 20250.050.050.050.050.05-2.13%2,351,400
Nov 6, 20250.050.050.050.050.056.82%13,697,200
Nov 5, 20250.040.050.040.040.04-2.22%3,680,400
Nov 4, 20250.050.050.050.050.05-4.26%3,104,700
Nov 3, 20250.050.050.050.050.05-1,468,700
Oct 31, 20250.050.050.050.050.05-12,735,000
Oct 30, 20250.040.050.040.050.059.30%25,892,000
Oct 29, 20250.040.040.040.040.04-1,882,000
Oct 28, 20250.050.050.040.040.04-2.27%1,518,200
Oct 27, 20250.040.050.040.040.044.76%15,241,800
Oct 24, 20250.040.040.040.040.04-6,126,900
Oct 23, 20250.040.040.040.040.04-2.33%1,863,500
Oct 22, 20250.040.040.040.040.042.38%3,669,400
Oct 21, 20250.040.050.040.040.04-2,731,200
Oct 17, 20250.050.050.040.040.04-6.67%7,880,500
Oct 16, 20250.050.050.040.050.05-4.26%5,436,900
Oct 15, 20250.050.050.050.050.056.82%15,972,000
Oct 14, 20250.050.050.040.040.04-10.20%6,050,700
Oct 13, 20250.040.050.040.050.054.26%9,464,800
Oct 10, 20250.040.060.040.050.0542.42%69,563,300
Oct 9, 20250.030.040.030.030.03-2.94%845,100
Oct 8, 20250.030.040.030.030.03-1,534,600
Oct 7, 20250.040.040.030.030.03-5.56%2,386,700
Oct 6, 20250.040.040.040.040.04-2.70%550,300
Oct 3, 20250.040.040.040.040.042.78%1,705,500
Oct 2, 20250.040.040.040.040.042.86%3,299,200
Oct 1, 20250.040.040.040.040.042.94%3,819,200
Sep 30, 20250.040.040.030.030.03-5.56%1,575,100
Sep 29, 20250.030.040.030.040.049.09%1,372,600
Sep 26, 20250.040.040.030.030.03-2.94%2,032,400
Sep 25, 20250.030.040.030.030.03-8,488,600
Sep 24, 20250.030.030.030.030.033.03%630,300
Sep 23, 20250.030.040.030.030.03-2,263,400
Sep 22, 20250.030.040.030.030.03-2.94%3,063,500
Sep 19, 20250.040.040.030.030.03-5.56%2,035,200
Sep 18, 20250.040.040.040.040.04-2.70%944,100
Sep 17, 20250.040.040.040.040.04-1,646,700
Sep 16, 20250.040.040.040.040.042.78%4,503,500
Sep 15, 20250.030.040.030.040.049.09%18,230,600
Sep 12, 20250.030.040.030.030.03-2.94%433,600
Sep 11, 20250.030.030.030.030.033.03%2,477,000
Sep 10, 20250.030.040.030.030.03-5.71%2,602,900
Sep 9, 20250.040.040.030.040.04-5.41%4,431,100
Sep 8, 20250.040.040.040.040.045.71%3,894,100
Sep 5, 20250.030.040.030.040.042.94%4,912,700
Sep 4, 20250.040.040.030.030.03-15.00%13,002,100
Sep 3, 20250.030.040.030.040.0453.85%23,605,500
Sep 2, 20250.020.030.020.030.038.33%155,500
Sep 1, 20250.020.020.020.020.02-5,700
Aug 29, 20250.020.020.020.020.024.35%55,000
Aug 28, 20250.020.020.020.020.02-4.17%27,500
Aug 27, 20250.020.020.020.020.02-4.00%50,100
Aug 26, 20250.030.030.030.030.038.70%101,700
Aug 25, 20250.020.030.020.020.02-4.17%325,800
Aug 19, 20250.020.030.020.020.0220.00%1,245,600
Aug 18, 20250.020.020.020.020.02-9.09%34,000
Aug 13, 20250.020.020.020.020.02-485,800
Aug 8, 20250.020.020.020.020.02-4.35%1,619,900
Aug 7, 20250.020.030.020.020.02-2,658,400
Aug 6, 20250.020.020.020.020.0215.00%501,500
Aug 5, 20250.020.020.020.020.02-20,400
Aug 4, 20250.020.020.020.020.02-120,300
Aug 1, 20250.020.020.020.020.02-9.09%221,100
Jul 31, 20250.020.020.020.020.02-727,500
Jul 29, 20250.020.020.020.020.02-200
Jul 28, 20250.020.020.020.020.02-12.00%400
Jul 25, 20250.020.030.020.030.038.70%2,490,800
Jul 24, 20250.020.020.020.020.02-558,200
Jul 23, 20250.020.020.020.020.024.55%150,100
Jul 21, 20250.020.020.020.020.02-4.35%24,500
Jul 18, 20250.020.020.020.020.024.55%708,800
Jul 17, 20250.020.020.020.020.024.76%2,100,000
Jul 16, 20250.020.020.020.020.025.00%1,461,700
Jul 15, 20250.020.020.020.020.02-201,300
Jul 14, 20250.020.020.020.020.02-16,200
Jul 11, 20250.020.020.020.020.02-4.76%1,056,800
Jul 10, 20250.020.020.020.020.0216.67%1,639,400
Jul 8, 20250.020.020.020.020.02-34,700
Jul 7, 20250.020.020.020.020.02-5.26%729,400
Jul 3, 20250.020.020.020.020.02-41,300