Global Invacom Group Limited (SGX:QS9)
Singapore · Delayed Price · Currency is SGD 0.0200
-0.0020 (-9.09%)
At close: Aug 1, 2025, 5:00 PM SGT
Global Invacom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -9.09% | 221,100 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 727,500 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 200 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -12.00% | 400 |
| Jul 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 8.70% | 2,490,800 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 558,200 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.55% | 150,100 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.35% | 24,500 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.55% | 708,800 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4.76% | 2,100,000 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.00% | 1,461,700 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 201,300 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 16,200 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.76% | 1,056,800 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16.67% | 1,639,400 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 34,700 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.26% | 729,400 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 41,300 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 350,000 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,214,600 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.00% | 450,000 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 871,300 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.26% | 3,337,500 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.56% | 50,000 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.26% | 100,000 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 460,000 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,057,800 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.00% | 592,700 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 541,700 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.76% | 1,268,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10.53% | 3,117,600 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.00% | 1,212,700 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.76% | 410,000 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,797,000 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.55% | 245,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22.22% | 7,560,100 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.26% | 347,600 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |