Skip to main content
logo
Gallant Venture Ltd. (SGX:5IG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0820
-0.0060 (-6.82%)
Sep 19, 2025, 4:49 PM SGT

Gallant Venture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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 16, 20250.080.080.080.080.08--
Sep 15, 20250.090.090.080.080.08-1.22%27,400
Sep 12, 20250.080.080.080.080.08--
Sep 11, 20250.080.080.080.080.08--
Sep 10, 20250.090.090.080.080.08-94,500
Sep 9, 20250.080.080.080.080.08-8.89%-
Sep 8, 20250.090.090.090.090.099.76%20,800
Sep 5, 20250.080.080.080.080.08-5,000
Sep 4, 20250.090.090.080.080.08-3.53%10,000
Sep 3, 20250.080.090.080.090.093.66%34,000
Sep 2, 20250.080.080.080.080.08-4.65%100
Sep 1, 20250.090.090.090.090.09--
Aug 29, 20250.080.090.080.090.09-1.15%43,000
Aug 28, 20250.090.090.090.090.09--
Aug 27, 20250.090.090.090.090.09--
Aug 26, 20250.080.090.080.090.09-16,000
Aug 25, 20250.090.090.090.090.09-112,400
Aug 22, 20250.090.090.090.090.092.35%11,500
Aug 21, 20250.090.090.090.090.096.25%31,000
Aug 20, 20250.080.090.080.080.08-2.44%140,000
Aug 19, 20250.080.080.080.080.08-200
Aug 18, 20250.080.080.080.080.08-8.89%15,000
Aug 15, 20250.090.090.090.090.09--
Aug 14, 20250.090.090.090.090.09--
Aug 13, 20250.090.090.090.090.09--
Aug 12, 20250.090.090.090.090.09--
Aug 11, 20250.080.090.080.090.09-26,000
Aug 8, 20250.090.090.090.090.09-56,700
Aug 7, 20250.090.090.090.090.09--
Aug 6, 20250.090.090.090.090.09--
Aug 5, 20250.090.090.090.090.09-1.10%11,100
Aug 4, 20250.090.090.090.090.092.25%100
Aug 1, 20250.090.090.090.090.094.71%126,400
Jul 31, 20250.090.090.080.090.09-5.56%408,600
Jul 30, 20250.090.090.090.090.09-58,700
Jul 29, 20250.100.100.090.090.09-1.10%35,000
Jul 28, 20250.090.090.090.090.09--
Jul 25, 20250.090.090.090.090.09--
Jul 24, 20250.090.090.080.090.09-8.08%61,900
Jul 23, 20250.100.100.100.100.1011.24%8,100
Jul 22, 20250.090.100.090.090.09-1.11%334,400
Jul 21, 20250.090.090.090.090.09-3.23%37,300
Jul 18, 20250.090.090.090.090.09-400
Jul 17, 20250.090.090.090.090.093.33%8,600
Jul 16, 20250.090.090.090.090.09--
Jul 15, 20250.090.090.090.090.09--
Jul 14, 20250.090.090.090.090.09--