Skip to main content
Global Invacom Group Limited (SGX:QS9)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0870
+0.0010 (1.16%)
Apr 29, 2026, 5:04 PM SGT

Global Invacom Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.090.090.090.09-1.16%1,248,300
Apr 28, 20260.090.090.090.090.09-2.27%11,728,000
Apr 27, 20260.090.090.090.090.093.53%17,278,300
Apr 24, 20260.090.090.080.090.09-1.16%3,430,300
Apr 23, 20260.090.090.090.090.09-1.15%2,878,900
Apr 22, 20260.090.090.090.090.09-2.25%6,403,800
Apr 21, 20260.080.100.080.090.0912.66%41,883,500
Apr 20, 20260.080.080.080.080.081.28%4,005,300
Apr 17, 20260.080.080.080.080.08-3.70%4,644,400
Apr 16, 20260.070.080.070.080.0812.50%15,159,800
Apr 15, 20260.070.080.070.070.07-4.00%3,064,300
Apr 14, 20260.070.080.070.080.084.17%7,001,200
Apr 13, 20260.070.070.070.070.07-2.70%6,476,100
Apr 10, 20260.070.080.070.070.07-6,396,400
Apr 9, 20260.080.080.070.070.07-6.33%7,629,100
Apr 8, 20260.080.080.080.080.082.60%5,437,500
Apr 7, 20260.080.080.080.080.08-2,506,300
Apr 6, 20260.080.080.080.080.082.67%8,590,800
Apr 2, 20260.070.080.070.080.085.63%9,668,100
Apr 1, 20260.070.070.070.070.079.23%13,965,200
Mar 31, 20260.070.070.060.070.07-4,386,000
Mar 30, 20260.070.070.060.070.07-5.80%3,880,700
Mar 27, 20260.070.080.070.070.07-8.00%6,406,000
Mar 26, 20260.070.080.070.080.082.74%11,822,400
Mar 25, 20260.070.080.070.070.074.29%18,658,300
Mar 24, 20260.060.080.060.070.0722.81%29,915,100
Mar 23, 20260.060.060.060.060.06-6.56%5,120,800
Mar 20, 20260.060.060.060.060.063.39%10,285,500
Mar 19, 20260.060.060.060.060.061.72%10,896,900
Mar 18, 20260.060.060.060.060.065.45%7,452,600
Mar 17, 20260.060.060.060.060.06-3.51%7,557,100
Mar 16, 20260.060.060.060.060.06-1,393,000
Mar 13, 20260.060.060.060.060.061.79%6,112,200
Mar 12, 20260.060.060.060.060.06-4,108,500
Mar 11, 20260.060.060.060.060.06-1.75%9,096,400
Mar 10, 20260.050.060.050.060.069.62%8,766,400
Mar 9, 20260.050.060.050.050.05-10.34%4,993,200
Mar 6, 20260.050.060.050.060.067.41%4,303,400
Mar 5, 20260.060.060.050.050.05-1.82%2,466,600
Mar 4, 20260.060.060.060.060.06-6.78%8,673,400
Mar 3, 20260.060.070.060.060.06-4.84%15,300,000
Mar 2, 20260.060.070.060.060.06-9,013,800
Feb 27, 20260.070.070.060.060.06-3.13%6,061,600
Feb 26, 20260.060.070.060.060.064.92%13,073,200
Feb 25, 20260.060.070.060.060.06-7.58%14,435,700
Feb 24, 20260.060.070.060.070.0717.86%36,783,300
Feb 23, 20260.050.060.050.060.0614.29%22,061,100
Feb 20, 20260.050.050.050.050.052.08%965,500
Feb 19, 20260.050.050.050.050.054.35%2,253,200
Feb 16, 20260.050.050.050.050.05-2.13%2,962,100
Feb 13, 20260.050.050.050.050.05-4.08%577,100
Feb 12, 20260.050.050.050.050.05-200,100
Feb 11, 20260.050.050.050.050.052.08%714,900
Feb 10, 20260.050.050.050.050.05-2,743,300
Feb 9, 20260.050.050.050.050.054.35%4,258,500
Feb 6, 20260.050.050.050.050.05-6.12%1,320,500
Feb 5, 20260.050.050.050.050.05-2.00%409,500
Feb 4, 20260.050.050.050.050.05-1.96%1,565,600
Feb 3, 20260.050.050.050.050.054.08%4,666,400
Feb 2, 20260.050.050.050.050.05-5.77%2,909,200
Jan 30, 20260.050.050.050.050.05-1.89%2,525,500
Jan 29, 20260.050.050.050.050.05-2,787,600
Jan 28, 20260.050.060.050.050.05-4,271,700
Jan 27, 20260.050.050.050.050.05-1.85%3,466,500
Jan 26, 20260.050.060.050.050.051.89%6,884,300
Jan 23, 20260.050.060.050.050.05-1.85%3,118,300
Jan 22, 20260.060.060.050.050.05-2,800,700
Jan 21, 20260.060.060.050.050.05-1.82%3,254,600
Jan 20, 20260.060.060.050.060.06-10,504,500
Jan 19, 20260.050.060.050.060.061.85%5,919,100
Jan 16, 20260.060.060.050.050.05-3.57%9,814,700
Jan 15, 20260.050.060.050.060.069.80%20,827,200
Jan 14, 20260.050.050.050.050.05-3.77%2,619,700
Jan 13, 20260.050.050.050.050.053.92%6,620,400
Jan 12, 20260.050.050.050.050.05-1,649,000
Jan 9, 20260.050.050.050.050.05-6,770,900
Jan 8, 20260.050.050.050.050.05-3,885,900
Jan 7, 20260.050.050.050.050.05-2,921,700
Jan 6, 20260.050.050.050.050.05-3.77%6,587,400
Jan 5, 20260.060.060.050.050.05-5.36%13,284,900
Jan 2, 20260.050.060.050.060.065.66%19,317,500
Dec 31, 20250.050.060.050.050.05-3.64%4,083,400
Dec 30, 20250.060.060.050.060.061.85%6,159,300
Dec 29, 20250.050.060.050.050.053.85%15,248,300
Dec 26, 20250.050.050.050.050.051.96%16,900,300
Dec 24, 20250.050.050.050.050.05-1,385,400
Dec 23, 20250.050.050.050.050.05-3.77%3,818,800
Dec 22, 20250.050.050.050.050.058.16%9,366,500
Dec 19, 20250.050.050.050.050.05-6,652,200
Dec 18, 20250.050.050.050.050.05-5.77%5,975,800
Dec 17, 20250.050.050.050.050.0510.64%11,767,800
Dec 16, 20250.050.050.050.050.05-2.08%5,723,700
Dec 15, 20250.050.050.050.050.05-2.04%2,841,300
Dec 12, 20250.050.060.050.050.054.26%28,685,900
Dec 11, 20250.050.050.050.050.052.17%1,292,000
Dec 10, 20250.050.050.050.050.05-2,080,400
Dec 9, 20250.050.050.050.050.054.55%6,310,700
Dec 8, 20250.050.050.040.040.04-2.22%1,267,600
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