EuroSports Global Limited (SGX:5G1)
Singapore
· Delayed Price · Currency is SGD 0.0620
+0.0120 (24.00%)
At close: Sep 25, 2025
EuroSports Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 24.00% | 208,700 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -24.24% | 151,700 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 37,500 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -16.46% | 101,500 |
| Sep 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 19.70% | 38,000 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.71% | 126,800 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.89% | 5,000 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.80% | 10,000 |
| Sep 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 12.86% | 78,900 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 60,000 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 13.64% | 63,500 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 72,600 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.94% | 110,200 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 300 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 26,400 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 78,100 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -1.33% | 200 |
| Aug 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.54% | 55,200 |
| Aug 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.38% | 47,000 |
| Aug 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.18% | 52,200 |
| Aug 6, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -11.46% | 254,600 |
| Aug 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.13% | 3,000 |
| Aug 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.05% | 100 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.04% | 400 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.71% | 128,700 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 47,000 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 41,000 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 10,193,600 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.70% | 24,000 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.48% | 59,000 |
| Jul 22, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -2.54% | 151,500 |
| Jul 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -1.67% | 18,000 |
| Jul 16, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 12.15% | 44,000 |
| Jul 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -11.57% | 57,000 |
| Jul 10, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | -12.32% | 1,400 |
| Jul 8, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -8.00% | 4,000 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 800 |
| Jul 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 500 |
| Jul 3, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 14.04% | 2,000 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 6,000 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 22,400 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,600 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 31,800 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 46,000 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,000 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 39,300 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 300 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 90,000 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 38,100 |