Yahoo

Mail

Singapore Markets close in 2 hrs 14 mins

Straits Times Index
3,260.79
+21.76(+0.67%)
Nikkei
27,518.25
+41.38(+0.15%)
Hang Seng
19,784.98
+217.29(+1.11%)
FTSE 100
7,471.77
+66.32(+0.90%)
BTC-USD
27,048.85
-739.81(-2.66%)
CMC Crypto 200
589.59
-17.86(-2.94%)

Grand Venture Technology Limited (JLB.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5050

+0.0050

(+1.00%)

As of 10:58AM SGT. Market open.

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	0.5050	0.5050	0.5050	0.5050	0.5050	1,000
27 Mar 2023	0.5000	0.5000	0.5000	0.5000	0.5000	115,000
24 Mar 2023	0.5000	0.5100	0.5000	0.5000	0.5000	211,400
23 Mar 2023	0.5050	0.5100	0.5000	0.5000	0.5000	147,800
22 Mar 2023	0.5400	0.5400	0.5150	0.5150	0.5150	41,100
21 Mar 2023	0.5000	0.5000	0.4950	0.4950	0.4950	276,800
20 Mar 2023	0.5050	0.5050	0.4950	0.4950	0.4950	395,000
17 Mar 2023	0.5050	0.5050	0.5000	0.5000	0.5000	222,600
16 Mar 2023	0.5000	0.5100	0.5000	0.5100	0.5100	46,900
15 Mar 2023	0.5000	0.5100	0.5000	0.5000	0.5000	410,600
14 Mar 2023	0.5000	0.5050	0.5000	0.5050	0.5050	43,500
13 Mar 2023	0.5000	0.5050	0.5000	0.5050	0.5050	35,700
10 Mar 2023	0.5100	0.5100	0.5100	0.5100	0.5100	204,900
09 Mar 2023	0.5200	0.5200	0.5100	0.5100	0.5100	13,500
08 Mar 2023	0.5100	0.5150	0.5100	0.5100	0.5100	48,700
07 Mar 2023	0.5150	0.5150	0.5100	0.5100	0.5100	15,100
06 Mar 2023	0.5200	0.5200	0.5100	0.5100	0.5100	330,300
03 Mar 2023	0.5200	0.5200	0.5100	0.5200	0.5200	195,100
02 Mar 2023	0.5150	0.5250	0.5150	0.5200	0.5200	133,800
01 Mar 2023	0.5400	0.5500	0.5200	0.5200	0.5200	349,300
28 Feb 2023	0.5300	0.5300	0.5300	0.5300	0.5300	88,100
27 Feb 2023	0.5300	0.5400	0.5100	0.5400	0.5400	376,300
24 Feb 2023	0.5300	0.5400	0.5200	0.5250	0.5250	277,700
23 Feb 2023	0.5350	0.5350	0.5300	0.5350	0.5350	7,100
22 Feb 2023	0.5300	0.5300	0.5300	0.5300	0.5300	13,000
21 Feb 2023	0.5250	0.5350	0.5250	0.5250	0.5250	277,000
20 Feb 2023	0.5300	0.5300	0.5200	0.5200	0.5200	315,900
17 Feb 2023	0.5300	0.5300	0.5250	0.5250	0.5250	15,000
16 Feb 2023	0.5300	0.5350	0.5300	0.5350	0.5350	38,900
15 Feb 2023	0.5450	0.5500	0.5200	0.5250	0.5250	471,200
14 Feb 2023	0.5300	0.5450	0.5300	0.5400	0.5400	40,500
13 Feb 2023	0.5450	0.5450	0.5300	0.5300	0.5300	46,000
10 Feb 2023	0.5450	0.5450	0.5400	0.5400	0.5400	122,100
09 Feb 2023	0.5450	0.5450	0.5450	0.5450	0.5450	85,200
08 Feb 2023	0.5600	0.5600	0.5400	0.5500	0.5500	339,900
07 Feb 2023	0.5650	0.5650	0.5500	0.5600	0.5600	179,100
06 Feb 2023	0.5750	0.5750	0.5600	0.5650	0.5650	54,200
03 Feb 2023	0.5600	0.5750	0.5600	0.5750	0.5750	76,300
02 Feb 2023	0.5700	0.5700	0.5650	0.5650	0.5650	39,800
01 Feb 2023	0.5700	0.5700	0.5700	0.5700	0.5700	21,400
31 Jan 2023	0.5650	0.5800	0.5500	0.5750	0.5750	373,400
30 Jan 2023	0.5750	0.5800	0.5650	0.5650	0.5650	221,100
27 Jan 2023	0.5750	0.5800	0.5700	0.5800	0.5800	98,300
26 Jan 2023	0.5500	0.5750	0.5450	0.5750	0.5750	157,500
25 Jan 2023	0.5450	0.5600	0.5350	0.5500	0.5500	185,900
20 Jan 2023	0.5500	0.5500	0.5300	0.5500	0.5500	45,400
19 Jan 2023	0.5300	0.5500	0.5300	0.5500	0.5500	6,900
18 Jan 2023	0.5350	0.5350	0.5350	0.5350	0.5350	100
17 Jan 2023	0.5350	0.5350	0.5250	0.5300	0.5300	54,100
16 Jan 2023	0.5400	0.5400	0.5300	0.5350	0.5350	63,700
13 Jan 2023	0.5400	0.5400	0.5300	0.5400	0.5400	42,000
12 Jan 2023	0.5350	0.5400	0.5350	0.5400	0.5400	33,300
11 Jan 2023	0.5550	0.5600	0.5400	0.5400	0.5400	359,200
10 Jan 2023	0.5500	0.5550	0.5450	0.5550	0.5550	118,200
09 Jan 2023	0.5450	0.5600	0.5450	0.5500	0.5500	179,900
06 Jan 2023	0.5200	0.5400	0.5200	0.5350	0.5350	118,400
05 Jan 2023	0.5150	0.5200	0.5050	0.5200	0.5200	80,400
04 Jan 2023	0.5200	0.5200	0.5150	0.5150	0.5150	11,800
03 Jan 2023	0.5100	0.5200	0.5100	0.5200	0.5200	73,500
30 Dec 2022	0.5000	0.5050	0.5000	0.5050	0.5050	12,000
29 Dec 2022	0.5050	0.5050	0.4950	0.5000	0.5000	13,100
28 Dec 2022	0.5050	0.5150	0.4850	0.5050	0.5050	80,600
27 Dec 2022	0.5050	0.5200	0.5050	0.5200	0.5200	71,200
23 Dec 2022	0.4950	0.5050	0.4950	0.5050	0.5050	74,800
22 Dec 2022	0.4950	0.5050	0.4950	0.5000	0.5000	279,000
21 Dec 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
20 Dec 2022	0.4850	0.4900	0.4850	0.4900	0.4900	700
19 Dec 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
16 Dec 2022	0.4900	0.5000	0.4850	0.5000	0.5000	116,300
15 Dec 2022	0.4950	0.4950	0.4900	0.4900	0.4900	155,900
14 Dec 2022	0.5050	0.5100	0.4950	0.5000	0.5000	598,900
13 Dec 2022	0.5100	0.5100	0.4950	0.5050	0.5050	126,500
12 Dec 2022	0.4950	0.5150	0.4950	0.5100	0.5100	71,700
09 Dec 2022	0.4950	0.5000	0.4900	0.5000	0.5000	35,900
08 Dec 2022	0.4900	0.4950	0.4900	0.4900	0.4900	15,200
07 Dec 2022	0.4900	0.4950	0.4800	0.4900	0.4900	139,100
06 Dec 2022	0.4950	0.5000	0.4950	0.4950	0.4950	109,600
05 Dec 2022	0.4950	0.5150	0.4950	0.5000	0.5000	410,200
02 Dec 2022	0.5050	0.5050	0.5000	0.5000	0.5000	47,600
01 Dec 2022	0.5000	0.5050	0.4950	0.5000	0.5000	354,900
30 Nov 2022	0.5000	0.5000	0.4950	0.5000	0.5000	161,300
29 Nov 2022	0.4950	0.5000	0.4900	0.4950	0.4950	37,200
28 Nov 2022	0.5000	0.5000	0.5000	0.5000	0.5000	20,000
25 Nov 2022	0.5150	0.5350	0.5000	0.5100	0.5100	368,900
24 Nov 2022	0.5000	0.5300	0.4950	0.5250	0.5250	435,100
23 Nov 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,600
22 Nov 2022	0.5000	0.5000	0.5000	0.5000	0.5000	63,600
21 Nov 2022	0.5050	0.5050	0.5050	0.5050	0.5050	500
18 Nov 2022	0.5000	0.5050	0.5000	0.5000	0.5000	48,000
17 Nov 2022	0.5000	0.5100	0.5000	0.5100	0.5100	53,200
16 Nov 2022	0.5050	0.5100	0.4950	0.5100	0.5100	146,700
15 Nov 2022	0.5000	0.5200	0.4900	0.5150	0.5150	205,400
14 Nov 2022	0.5000	0.5350	0.5000	0.5100	0.5100	185,100
11 Nov 2022	0.4900	0.5100	0.4900	0.5000	0.5000	395,900
10 Nov 2022	0.4950	0.4950	0.4900	0.4900	0.4900	42,100
09 Nov 2022	0.5100	0.5100	0.5000	0.5000	0.5000	60,300
08 Nov 2022	0.5100	0.5100	0.5050	0.5050	0.5050	10,500
07 Nov 2022	0.5250	0.5250	0.5000	0.5050	0.5050	17,600
04 Nov 2022	0.5650	0.5650	0.5200	0.5200	0.5200	10,400
03 Nov 2022	0.5100	0.5100	0.5100	0.5100	0.5100	15,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,260.79+21.76(+0.67%)

Nikkei27,518.25+41.38(+0.15%)

Hang Seng19,784.98+217.29(+1.11%)

FTSE 1007,471.77+66.32(+0.90%)

BTC-USD27,048.85-739.81(-2.66%)

CMC Crypto 200589.59-17.86(-2.94%)

Grand Venture Technology Limited (JLB.SI)

Straits Times Index
3,260.79
+21.76(+0.67%)

Nikkei
27,518.25
+41.38(+0.15%)

Hang Seng
19,784.98
+217.29(+1.11%)

FTSE 100
7,471.77
+66.32(+0.90%)

BTC-USD
27,048.85
-739.81(-2.66%)

CMC Crypto 200
589.59
-17.86(-2.94%)