What is the all time high of 5IG?

Gallant Venture Ltd. (5IG) closed at its highest ever adjusted price, SGD 1.50, on Feb 2, 2007. Its lowest close was SGD 0.0400 on Nov 27, 2001.

How much has 5IG returned over the last 10 years?

-59.5% in price terms from the close ten years before Sep 28, 2026, which is -8.6% a year compounded. Over one year the return is -36.2%; over five years -60.2%.

What was the worst drawdown in 5IG history?

-96.6% from the Feb 2, 2007 peak to the Sep 25, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 5IG historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,771 trading sessions across 26.7 years. Minute bars start on Sep 22, 2026 and are captured forward, never backfilled.

Are 5IG historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 5IG historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 5IG?

Among complete calendar years, 2006 was the best at +838.1% and 2008 the worst at -87.7%, measured close to close.

SGX · 5IG · stock

Gallant Venture Ltd. (5IG) stock price history

Every SGX trading session of Gallant Venture Ltd. from Jan 3, 2000 to Sep 28, 2026: 6,771 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5IG data, free key Year by year table

5IG adjusted close, 2000 to 2026

5IGGallant Venture Ltd.

SGD 0.0510-36.2% over one year

SGD 1.50
All time high, 2007: SGD 0.1060
52 week high, SGD 0.0500 low: 6,771
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5IG key facts

Gallant Venture Ltd. (5IG) closed at SGD 0.0510 on Sep 28, 2026 on SGX.
5IG's all time high close is SGD 1.50, set on Feb 2, 2007; its all time low close is SGD 0.0400 on Nov 27, 2001.
5IG's 52 week range is SGD 0.0500 to SGD 0.1060.
5IG returned -36.2% over the year to Sep 28, 2026 and -60.2% over five years.
Over ten years 5IG returned -60%, -8.6% a year compounded.
5IG's deepest drawdown was -96.6% from Feb 2, 2007 to Sep 25, 2026.
DataCedar holds 6,771 daily sessions of 5IG history from Jan 3, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

5IG price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5IG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-12.1%
3 months	-8.9%
6 months	-13.6%
Year to date	-42.7%
1 year	-36.2%
3 years	-61.4%
5 years	-60.2%
10 years	-59.5%
Since Jan 3, 2000	-89.6%
Compound annual growth, 26.7 years	-8.1%

5IG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SGD 1.50 on Feb 2, 2007
All time low close: SGD 0.0400 on Nov 27, 2001
52 week high: SGD 0.1060 on Nov 25, 2025
52 week low: SGD 0.0500 on Aug 11, 2026
Deepest drawdown: -96.6% from Feb 2, 2007 to Sep 25, 2026, not yet recovered
Best single session: +395.2% on Jun 6, 2006
Worst single session: -33.3% on Feb 9, 2009
Volatility, 1 year annualised: 72.5%
Sessions closing higher, 1 year: 26%
Best calendar year: 2006, +838%
Worst calendar year: 2008, -88%

5IG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SGD 0.0880	SGD 0.0960	SGD 0.0500	SGD 0.0510	-42.0%	215.9M	187
2025	SGD 0.0720	SGD 0.1060	SGD 0.0550	SGD 0.0880	+22.2%	280.2M	252
2024	SGD 0.1290	SGD 0.1320	SGD 0.0610	SGD 0.0720	-44.6%	8.3M	252
2023	SGD 0.1290	SGD 0.1600	SGD 0.1180	SGD 0.1300	+0.8%	40.6M	249
2022	SGD 0.1250	SGD 0.1410	SGD 0.1200	SGD 0.1290	0.0%	428.5M	250
2021	SGD 0.1330	SGD 0.1380	SGD 0.1220	SGD 0.1290	-2.3%	37.7M	253
2020	SGD 0.1140	SGD 0.1330	SGD 0.1000	SGD 0.1320	+10.9%	136.7M	252
2019	SGD 0.1330	SGD 0.1480	SGD 0.1110	SGD 0.1190	-10.5%	81.8M	253
2018	SGD 0.1320	SGD 0.1380	SGD 0.0910	SGD 0.1330	+1.5%	177.5M	251
2017	SGD 0.1160	SGD 0.1980	SGD 0.1160	SGD 0.1310	+12.9%	612.8M	250
2016	SGD 0.2150	SGD 0.2400	SGD 0.1140	SGD 0.1160	-46.0%	92.2M	252
2015	SGD 0.2450	SGD 0.2650	SGD 0.1980	SGD 0.2150	-12.2%	244.2M	249
2014	SGD 0.2650	SGD 0.3800	SGD 0.2100	SGD 0.2450	-9.3%	1.1B	252
2013	SGD 0.2900	SGD 0.3800	SGD 0.2550	SGD 0.2700	-5.3%	921.5M	250
2012	SGD 0.2400	SGD 0.3500	SGD 0.2400	SGD 0.2850	+18.8%	920M	251
2011	SGD 0.4950	SGD 0.5150	SGD 0.2300	SGD 0.2400	-51.0%	3.4B	250
2010	SGD 0.3150	SGD 0.4950	SGD 0.1750	SGD 0.4900	+55.6%	1.8B	252
2009	SGD 0.1200	SGD 0.4650	SGD 0.0750	SGD 0.3150	+162.5%	1.4B	251
2008	SGD 0.9650	SGD 0.9700	SGD 0.0600	SGD 0.1200	-87.7%	428.8M	252
2007	SGD 1.03	SGD 1.56	SGD 0.9350	SGD 0.9750	-1.0%	113.6M	250
2006	SGD 0.1050	SGD 1.03	SGD 0.1050	SGD 0.9850	+838.1%	109.6M	258
2005	SGD 0.1050	SGD 0.1050	SGD 0.1050	SGD 0.1050	0.0%	3.5M	250
2004	SGD 0.1050	SGD 0.1050	SGD 0.1050	SGD 0.1050	0.0%	3.9M	262
2003	SGD 0.1050	SGD 0.1050	SGD 0.1050	SGD 0.1050	0.0%	345K	261
2002	SGD 0.0700	SGD 0.1500	SGD 0.0700	SGD 0.1050	+50.0%	177K	261
2001	SGD 0.1300	SGD 1.50	SGD 0.0400	SGD 0.0700	-46.2%	671K	261
2000	SGD 0.4850	SGD 3.00	SGD 0.1300	SGD 0.1300	n/a	1.5M	260

5IG monthly closes, last 12 months

Month	Month end close	Change
September 2026	SGD 0.0510	-12.1%
August 2026	SGD 0.0580	-6.5%
July 2026	SGD 0.0620	+10.7%
June 2026	SGD 0.0560	-12.5%
May 2026	SGD 0.0640	-8.6%
April 2026	SGD 0.0700	+20.7%
March 2026	SGD 0.0580	-27.5%
February 2026	SGD 0.0800	+5.3%
January 2026	SGD 0.0760	-13.6%
December 2025	SGD 0.0880	-4.3%
November 2025	SGD 0.0920	+22.7%
October 2025	SGD 0.0750	-6.2%

About the 5IG data

Daily bars. 6,771 sessions from Jan 3, 2000 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5IG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SGX

5HH Prospera Global Limited
5HV Koh Brothers Eco Engineering Limited
5I1 KOP Limited
5IC Sing Holdings Limited
5JK Hiap Hoe Limited
5JS Indofood Agri Resources Ltd.
5LE Sitra Holdings (International) Limited
5LY Marco Polo Marine Ltd.

Browse SGX

Historical data guides

Common questions

5IG share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market