Singapore markets close in 7 hours 15 minutes

Grand Venture Technology Limited (JLB.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.5400+0.0150 (+2.86%)
As of 09:32AM SGT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.52500.54000.52500.54000.540083,600
16 Apr 20240.50500.53000.50500.52500.5250130,400
15 Apr 20240.52500.52500.50500.51000.510052,100
12 Apr 20240.52000.52500.51500.52500.5250127,900
11 Apr 20240.51000.52000.51000.52000.520013,600
09 Apr 20240.52000.52000.51000.51000.510018,600
08 Apr 20240.51500.52000.51500.52000.52001,400
05 Apr 20240.50500.52000.50000.52000.52003,800
04 Apr 20240.52000.52000.50500.50500.505011,900
03 Apr 20240.50000.52500.50000.52000.5200107,400
02 Apr 20240.50500.50500.50000.50000.500080,400
01 Apr 20240.51500.51500.49500.50500.505041,000
28 Mar 20240.50000.51500.50000.51500.515023,200
27 Mar 20240.52500.52500.50500.51500.5150121,200
26 Mar 20240.50500.52500.50500.52500.525036,100
25 Mar 20240.52000.52000.50500.50500.505025,600
22 Mar 20240.52500.52500.52000.52000.5200600
21 Mar 20240.52000.52500.51500.52500.525013,200
20 Mar 20240.52500.52500.52000.52500.525010,700
19 Mar 20240.51000.52500.50000.52500.525021,000
18 Mar 20240.50500.51500.50000.51000.510053,100
15 Mar 20240.50500.50500.50500.50500.505015,100
14 Mar 20240.50500.51000.50500.51000.510028,200
13 Mar 20240.51000.52000.50500.52000.520012,100
12 Mar 20240.51000.52500.51000.52000.520024,800
11 Mar 20240.52000.52000.52000.52000.5200-
08 Mar 20240.52000.53000.52000.52000.5200241,500
07 Mar 20240.53500.53500.51000.52000.5200129,300
06 Mar 20240.48500.54000.48500.53000.5300666,200
05 Mar 20240.47500.48000.47500.48000.480090,400
04 Mar 20240.47500.47500.47500.47500.475027,300
01 Mar 20240.48000.48000.48000.48000.48004,000
29 Feb 20240.48000.48000.48000.48000.480012,400
28 Feb 20240.49000.49000.48500.48500.4850351,400
27 Feb 20240.48500.49000.48500.49000.4900137,500
26 Feb 20240.48500.48500.48000.48500.485021,000
23 Feb 20240.49000.49000.48500.48500.485025,000
22 Feb 20240.48000.49000.48000.49000.4900316,100
21 Feb 20240.49000.49000.48500.48500.485035,300
20 Feb 20240.49000.50000.48500.49000.4900125,700
19 Feb 20240.48500.48500.48000.48000.480045,100
16 Feb 20240.48000.49000.47500.49000.490078,400
15 Feb 20240.47000.48000.47000.48000.48008,200
14 Feb 20240.46500.47000.46000.46500.465028,800
13 Feb 20240.47000.47000.46500.46500.465014,000
09 Feb 20240.47000.47000.47000.47000.4700-
08 Feb 20240.47500.47500.47000.47000.47002,300
07 Feb 20240.48500.48500.47500.47500.475053,500
06 Feb 20240.48000.48000.47500.48000.480079,800
05 Feb 20240.49500.49500.47000.48000.4800430,900
02 Feb 20240.50000.50000.50000.50000.5000-
01 Feb 20240.50000.50000.49500.50000.5000101,100
31 Jan 20240.50000.50000.50000.50000.500014,900
30 Jan 20240.51500.51500.50000.50500.5050350,000
29 Jan 20240.51500.51500.51500.51500.515079,200
26 Jan 20240.51000.51500.51000.51500.515012,000
25 Jan 20240.51500.53000.51500.52500.5250499,600
24 Jan 20240.51000.52000.50500.50500.505025,900
23 Jan 20240.51500.51500.51000.51000.510014,400
22 Jan 20240.51500.51500.51500.51500.515042,700
19 Jan 20240.51000.51000.51000.51000.51005,400
18 Jan 20240.51500.51500.50000.51000.510024,400
17 Jan 20240.51500.51500.51500.51500.515019,200
16 Jan 20240.52500.52500.52000.52000.520020,200
15 Jan 20240.53000.53000.52000.52000.520015,500
12 Jan 20240.53500.53500.53000.53000.5300101,100
11 Jan 20240.52000.53000.52000.53000.53002,100
10 Jan 20240.52500.52500.52000.52000.520031,500
09 Jan 20240.52500.53000.52000.52000.5200113,400
08 Jan 20240.53000.53000.52000.52000.5200161,600
05 Jan 20240.53000.53000.53000.53000.5300107,200
04 Jan 20240.53500.53500.53000.53500.535056,200
03 Jan 20240.54500.54500.53500.53500.535026,300
02 Jan 20240.54500.54500.53500.54000.540089,400
29 Dec 20230.54500.55000.53500.54500.5450147,100
28 Dec 20230.54000.55000.54000.55000.5500123,800
27 Dec 20230.54000.54000.54000.54000.540076,800
26 Dec 20230.54000.54000.54000.54000.540060,000
22 Dec 20230.53500.54000.53500.54000.540039,700
21 Dec 20230.54000.54000.53500.53500.5350132,000
20 Dec 20230.55000.55000.54000.55000.5500285,500
19 Dec 20230.55000.55500.55000.55500.5550110,000
18 Dec 20230.54500.55500.54500.55500.5550433,900
15 Dec 20230.54000.55000.53500.54500.5450257,600
14 Dec 20230.55000.56000.55000.55000.5500563,100
13 Dec 20230.53000.55500.53000.55000.5500602,600
12 Dec 20230.52500.52500.52500.52500.525026,000
11 Dec 20230.53000.53000.52500.53000.530047,500
08 Dec 20230.51500.53000.51500.53000.5300180,200
07 Dec 20230.51000.51000.50500.51000.5100303,700
06 Dec 20230.50500.51500.50500.51500.515087,600
05 Dec 20230.50500.50500.50500.50500.5050200
04 Dec 20230.50500.51500.50500.51000.5100105,300
01 Dec 20230.50000.50000.50000.50000.500010,000
30 Nov 20230.50000.51000.50000.50500.505024,500
29 Nov 20230.50000.50000.49500.50000.500058,200
28 Nov 20230.50000.50000.49500.50000.5000141,700
27 Nov 20230.50500.50500.50000.50000.50004,100
24 Nov 20230.51000.51000.50500.50500.505080,000
23 Nov 20230.51500.52000.51500.51500.515053,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...