Global Invacom Group Limited (SGX:QS9)
Singapore · Delayed Price · Currency is SGD 0.0470
+0.0140 (42.42%)
At close: Oct 10, 2025
Global Invacom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 42.42% | 69,563,300 |
| Oct 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 845,100 |
| Oct 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,534,600 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 2,386,700 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 550,300 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 1,705,500 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 3,299,200 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 3,819,200 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 1,575,100 |
| Sep 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 1,372,600 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 2,032,400 |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 8,488,600 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 630,300 |
| Sep 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,263,400 |
| Sep 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 3,063,500 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 2,035,200 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 944,100 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,646,700 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 4,503,500 |
| Sep 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 18,230,600 |
| Sep 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 433,600 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 2,477,000 |
| Sep 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 2,602,900 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 4,431,100 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 3,894,100 |
| Sep 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 4,912,700 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.00% | 13,002,100 |
| Sep 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 53.85% | 23,605,500 |
| Sep 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 155,500 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,700 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 55,000 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 27,500 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 50,100 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 101,700 |
| Aug 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 325,800 |
| Aug 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 20.00% | 1,245,600 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 34,000 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 485,800 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,619,900 |
| Aug 7, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,658,400 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | 501,500 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,400 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,300 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 221,100 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 727,500 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 400 |
| Jul 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 2,490,800 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 558,200 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 150,100 |