Skip to main content
logo
Gallant Venture Ltd. (SGX:5IG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0730
+0.0020 (2.82%)
At close: Feb 9, 2026

Gallant Venture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 20250.080.090.080.080.085.06%9,908,400
Dec 12, 20250.080.080.080.080.082.60%10,173,400
Dec 11, 20250.080.080.080.080.08-3.75%3,444,600
Dec 10, 20250.080.080.080.080.08-1.23%2,218,900
Dec 9, 20250.080.080.080.080.081.25%4,585,700
Dec 8, 20250.090.090.080.080.08-5.88%7,005,000
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