Global Invacom Group Limited (SGX:QS9)
Singapore
· Delayed Price · Currency is SGD 0.0450
+0.0010 (2.27%)
At close: Dec 5, 2025
Global Invacom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 1,423,700 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 1,296,300 |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 15,885,500 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,905,800 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 998,400 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 1,613,200 |
| Nov 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.33% | 2,492,000 |
| Nov 26, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 6,148,200 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 2,744,000 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 180,100 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 301,500 |
| Nov 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,554,100 |
| Nov 19, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 5,491,800 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 1,470,500 |
| Nov 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 2,026,700 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 350,300 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,428,500 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 3,280,200 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,899,700 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,721,200 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 2,351,400 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.82% | 13,697,200 |
| Nov 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 3,680,400 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 3,104,700 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,468,700 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,735,000 |
| Oct 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.30% | 25,892,000 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,882,000 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 1,518,200 |
| Oct 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 15,241,800 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,126,900 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,863,500 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 3,669,400 |
| Oct 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 2,731,200 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 7,880,500 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 5,436,900 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.82% | 15,972,000 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.20% | 6,050,700 |
| Oct 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.26% | 9,464,800 |
| Oct 10, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 42.42% | 69,563,300 |
| Oct 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 845,100 |
| Oct 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,534,600 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 2,386,700 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 550,300 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 1,705,500 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 3,299,200 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 3,819,200 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 1,575,100 |
| Sep 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 1,372,600 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 2,032,400 |