Skip to main content
EuroSports Global Limited (SGX:5G1)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0430
+0.0030 (7.50%)
At close: Dec 5, 2025

EuroSports Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.050.040.040.047.50%3,886,300
Dec 3, 20250.040.040.040.040.04-2.44%2,514,800
Dec 2, 20250.050.050.040.040.04-18.00%3,902,300
Dec 1, 20250.050.060.050.050.05-9.09%5,620,800
Nov 28, 20250.050.060.050.060.06-5.17%589,200
Nov 27, 20250.050.060.050.060.069.43%1,719,400
Nov 26, 20250.050.070.050.050.0520.45%4,101,400
Nov 25, 20250.050.050.040.040.04-20.00%1,242,100
Nov 24, 20250.040.060.040.060.0622.22%2,744,200
Nov 21, 20250.040.050.040.050.0515.38%984,600
Nov 20, 20250.040.040.040.040.04-18.75%540,400
Nov 19, 20250.050.050.050.050.05-12.73%142,500
Nov 18, 20250.060.060.060.060.067.84%35,000
Nov 17, 20250.050.050.050.050.05-5.56%66,000
Nov 13, 20250.050.050.050.050.05-3.57%65,000
Nov 11, 20250.060.060.060.060.06-5.08%89,000
Nov 10, 20250.060.060.060.060.06-1.67%255,100
Nov 7, 20250.060.060.060.060.06-3.23%50,000
Nov 4, 20250.060.060.060.060.06-4.62%15,200
Nov 3, 20250.060.070.060.070.076.56%6,000
Oct 31, 20250.060.060.060.060.06-6.15%51,800
Oct 24, 20250.060.070.060.070.07-14,000
Oct 22, 20250.070.070.070.070.078.33%10,000
Oct 21, 20250.060.060.060.060.06-5,000
Oct 17, 20250.060.060.060.060.06-150,000
Oct 15, 20250.060.060.060.060.06-50,000
Oct 13, 20250.060.060.060.060.06-528,600
Oct 10, 20250.060.060.060.060.06-2,700
Oct 9, 20250.060.060.060.060.06-4.76%71,000
Oct 8, 20250.060.060.060.060.06-200
Oct 7, 20250.060.060.060.060.065.00%5,000
Oct 1, 20250.060.060.060.060.061.69%33,100
Sep 29, 20250.060.060.060.060.06-4.84%20,800
Sep 25, 20250.060.070.060.060.0624.00%208,700
Sep 24, 20250.060.060.050.050.05-24.24%151,700
Sep 18, 20250.070.070.070.070.07-10,000
Sep 16, 20250.070.070.070.070.07-37,500
Sep 15, 20250.070.070.070.070.07-16.46%101,500
Sep 11, 20250.080.080.080.080.0819.70%38,000
Sep 10, 20250.070.070.070.070.07-5.71%126,800
Sep 9, 20250.070.070.070.070.07-7.89%5,000
Sep 8, 20250.080.080.080.080.08-3.80%10,000
Sep 5, 20250.070.080.070.080.0812.86%78,900
Sep 4, 20250.080.080.070.070.07-6.67%60,000
Aug 22, 20250.080.080.080.080.0813.64%63,500
Aug 21, 20250.070.070.070.070.07-1.49%72,600
Aug 20, 20250.070.070.070.070.07-6.94%110,200
Aug 19, 20250.070.070.070.070.07-300
Aug 18, 20250.070.070.070.070.07-26,400
Aug 13, 20250.070.070.070.070.07-2.70%78,100
Aug 12, 20250.100.100.070.070.07-1.33%200
Aug 11, 20250.080.080.080.080.08-8.54%55,200
Aug 8, 20250.080.080.080.080.08-2.38%47,000
Aug 7, 20250.080.080.080.080.08-1.18%52,200
Aug 6, 20250.100.100.090.090.09-11.46%254,600
Aug 5, 20250.100.100.100.100.102.13%3,000
Aug 4, 20250.090.090.090.090.09-1.05%100
Aug 1, 20250.100.100.100.100.10-4.04%400
Jul 31, 20250.110.110.100.100.10-5.71%128,700
Jul 30, 20250.110.110.110.110.11-4.55%47,000
Jul 29, 20250.110.110.110.110.11-4.35%41,000
Jul 25, 20250.120.120.110.120.120.88%10,193,600
Jul 24, 20250.120.120.110.110.112.70%24,000
Jul 23, 20250.110.110.110.110.11-3.48%59,000
Jul 22, 20250.100.120.100.120.12-2.54%151,500
Jul 21, 20250.100.120.100.120.12-1.67%18,000
Jul 16, 20250.100.120.100.120.1212.15%44,000
Jul 14, 20250.100.110.100.110.11-11.57%57,000
Jul 10, 20250.090.120.090.120.12-12.32%1,400
Jul 8, 20250.120.140.120.140.14-8.00%4,000
Jul 7, 20250.150.150.150.150.1515.38%800
Jul 4, 20250.130.130.130.130.13-500
Jul 3, 20250.110.130.110.130.1314.04%2,000
Jun 27, 20250.110.110.110.110.112.70%6,000
Jun 25, 20250.110.110.110.110.11-1.77%22,400
Jun 24, 20250.110.110.110.110.11-14,600
Jun 20, 20250.110.110.110.110.110.89%31,800
Jun 19, 20250.110.110.110.110.11-0.88%46,000
Jun 17, 20250.110.110.110.110.11-16,000
Jun 16, 20250.110.110.110.110.11-1.74%39,300
Jun 12, 20250.120.120.120.120.12-300
Jun 9, 20250.120.120.120.120.12-2.54%90,000
Jun 6, 20250.120.120.120.120.12-1.67%38,100
Jun 5, 20250.120.120.120.120.12-3,000