Skip to main content
Gallant Venture Ltd. (SGX:5IG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0850
+0.0090 (11.84%)
At close: Dec 5, 2025

Gallant Venture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20250.080.080.080.080.08-218,500
Sep 30, 20250.080.080.080.080.08-3,000
Sep 29, 20250.080.080.080.080.08-371,800
Sep 26, 20250.080.080.080.080.08-114,600
Sep 25, 20250.080.080.080.080.08-5.88%136,200
Sep 22, 20250.080.090.080.090.093.66%250,100
Sep 19, 20250.080.090.080.080.08-6.82%58,200
Sep 18, 20250.090.090.090.090.092.33%20,000
Sep 17, 20250.080.090.080.090.096.17%15,600
Sep 15, 20250.090.090.080.080.08-1.22%27,400
Sep 10, 20250.090.090.080.080.08-8.89%94,500