Skip to main content
logo
Gallant Venture Ltd. (SGX:5IG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0700
+0.0060 (9.38%)
Apr 30, 2026, 5:04 PM SGT

Gallant Venture Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.060.080.060.070.079.38%10,671,400
Apr 29, 20260.060.070.060.060.06-1,443,100
Apr 28, 20260.070.070.060.060.06-1.54%764,100
Apr 27, 20260.070.070.070.070.07-2.99%1,107,000
Apr 24, 20260.070.070.070.070.07-1.47%317,500
Apr 23, 20260.070.070.070.070.07-1.45%913,000
Apr 22, 20260.070.070.070.070.071.47%2,112,700
Apr 21, 20260.060.070.060.070.079.68%3,455,000
Apr 20, 20260.060.060.060.060.06-1.59%112,800
Apr 17, 20260.060.060.060.060.06-392,100
Apr 16, 20260.060.060.060.060.06-1.56%158,200
Apr 15, 20260.060.070.060.060.061.59%1,302,400
Apr 14, 20260.060.060.060.060.06-108,800
Apr 13, 20260.060.060.060.060.061.61%192,600
Apr 10, 20260.060.060.060.060.06-1.59%187,600
Apr 9, 20260.060.070.060.060.063.28%1,902,100
Apr 8, 20260.060.060.060.060.061.67%1,921,100
Apr 7, 20260.060.060.060.060.06-132,700
Apr 6, 20260.060.060.060.060.06-273,000
Apr 2, 20260.060.060.060.060.06-3.23%1,014,300
Apr 1, 20260.060.060.060.060.066.90%1,468,400
Mar 30, 20260.060.060.060.060.06-1.69%22,700
Mar 27, 20260.060.060.060.060.06-1.67%41,300
Mar 26, 20260.060.060.060.060.06-583,600
Mar 25, 20260.060.060.060.060.063.45%184,500
Mar 23, 20260.060.060.060.060.06-3.33%851,100
Mar 20, 20260.060.060.060.060.06-250,100
Mar 19, 20260.070.070.060.060.06-7.69%109,700
Mar 18, 20260.060.070.060.070.073.17%310,300
Mar 17, 20260.060.060.060.060.063.28%1,309,400
Mar 16, 20260.060.060.060.060.06-1.61%196,000
Mar 12, 20260.060.060.060.060.06-1.59%1,083,500
Mar 11, 20260.070.070.060.060.06-1.56%1,089,300
Mar 10, 20260.060.070.060.060.066.67%545,400
Mar 9, 20260.060.060.060.060.06-1.64%423,200
Mar 5, 20260.070.070.060.060.06-8.96%787,500
Mar 4, 20260.070.070.060.070.07-1.47%458,500
Mar 3, 20260.070.070.070.070.07-1.45%698,000
Mar 2, 20260.080.080.070.070.07-13.75%1,595,300
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