Advancer Global Limited (SGX:43Q)
Singapore · Delayed Price · Currency is SGD 0.1110
0.00 (0.00%)
At close: Oct 31, 2025
Advancer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,100 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.71% | 900 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.96% | 9,100 |
| Oct 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.59% | 14,000 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | 3,000 |
| Oct 10, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -13.08% | 11,900 |
| Sep 5, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | 8,100 |
| Sep 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 27.45% | 10,000 |
| Aug 29, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -2.86% | 13,000 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 200 |
| Aug 22, 2025 | 0.10 | 0.13 | 0.10 | 0.10 | 0.10 | -25.37% | 10,200 |
| Aug 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 11.67% | 15,000 |
| Aug 18, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -4.00% | 15,000 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.72% | 100 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.67% | 24,000 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 650,878 |
| Jul 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 165,000 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.45% | 15,100 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 27.62% | 300 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -22.22% | 1,100 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 28.57% | 100 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 157,500 |
| Jul 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.92% | 1,200 |
| Jul 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.81% | 54,000 |
| Jul 17, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | - | 35,000 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | - | 309,800 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | - | 21,000 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 93,000 |
| Jul 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 10,900 |
| Jul 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 48,600 |
| Jun 24, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 14.13% | 51,200 |
| Jun 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 10,000 |
| Jun 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 300 |
| Jun 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 22.37% | 15,200 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -27.62% | 13,000 |
| May 30, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 36.36% | 5,000 |
| May 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -25.96% | 4,800 |
| May 16, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 15.56% | 6,700 |
| May 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 23,400 |
| May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 50,000 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100 |