Skip to main content
logo
Gallant Venture Ltd. (SGX:5IG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0800
-0.0010 (-1.23%)
At close: Feb 27, 2026

Gallant Venture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.080.080.080.080.08-1.23%820,100
Feb 26, 20260.080.080.080.080.081.25%2,961,800
Feb 25, 20260.080.080.080.080.08-2,238,300
Feb 24, 20260.080.090.080.080.082.56%7,019,200
Feb 23, 20260.080.080.080.080.08-983,500
Feb 20, 20260.080.080.080.080.08-2,731,400
Feb 19, 20260.080.080.080.080.08-1,443,000
Feb 16, 20260.080.080.080.080.08-148,100
Feb 13, 20260.080.080.080.080.08-387,400
Feb 12, 20260.080.080.080.080.08-2.50%133,200
Feb 11, 20260.080.080.080.080.082.56%4,456,300
Feb 10, 20260.070.080.070.080.086.85%959,800
Feb 9, 20260.070.070.070.070.072.82%651,700
Feb 6, 20260.070.070.070.070.07-2.74%130,000
Feb 5, 20260.070.070.070.070.071.39%161,400
Feb 4, 20260.070.080.070.070.07-749,700
Feb 3, 20260.070.070.070.070.071.41%1,055,900
Feb 2, 20260.080.080.070.070.07-6.58%1,668,400
Jan 30, 20260.080.080.080.080.08-1.30%642,600
Jan 29, 20260.080.080.080.080.08-2.53%1,501,600
Jan 28, 20260.080.080.080.080.08-2.47%3,198,500
Jan 27, 20260.080.080.080.080.08-2,579,700
Jan 26, 20260.080.080.080.080.081.25%1,220,900
Jan 23, 20260.080.080.080.080.08-1.23%3,231,400
Jan 22, 20260.080.090.080.080.08-2.41%4,404,500
Jan 21, 20260.090.090.080.080.08-1.19%3,937,000
Jan 20, 20260.080.090.080.080.081.20%6,541,400
Jan 19, 20260.090.090.080.080.08-1.19%1,503,300
Jan 16, 20260.080.090.080.080.082.44%5,397,700
Jan 15, 20260.080.090.080.080.08-2.38%2,591,200
Jan 14, 20260.090.090.080.080.08-1.18%4,768,300
Jan 13, 20260.080.090.080.090.091.19%3,316,400
Jan 12, 20260.090.090.080.080.08-2,865,300
Jan 9, 20260.090.090.080.080.08-3.45%3,079,700
Jan 8, 20260.090.090.090.090.09-3.33%3,282,700
Jan 7, 20260.090.100.090.090.094.65%14,003,200
Jan 6, 20260.090.090.090.090.09-2.27%2,057,200
Jan 5, 20260.090.090.090.090.09-4.35%3,640,000
Jan 2, 20260.090.090.090.090.094.55%9,591,000
Dec 31, 20250.090.090.090.090.09-1.12%940,500
Dec 30, 20250.090.090.090.090.09-2,352,000
Dec 29, 20250.090.100.090.090.094.71%14,411,300
Dec 26, 20250.090.090.080.090.091.19%1,888,000
Dec 24, 20250.090.090.080.080.08-2.33%2,076,100
Dec 23, 20250.090.090.080.090.09-2.27%3,472,000
Dec 22, 20250.090.090.090.090.09-1.12%5,691,900
Dec 19, 20250.090.090.090.090.092.30%3,422,400
Dec 18, 20250.090.090.080.090.09-2.25%6,190,200
Dec 17, 20250.080.090.080.090.099.88%23,301,600
Dec 16, 20250.080.090.080.080.08-2.41%2,928,500