Singapore markets closed

Grand Venture Technology Limited (JLB.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.53500.0000 (0.00%)
At close: 11:54AM SGT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.53500.53500.53500.53500.5350-
16 May 20240.53500.53500.53500.53500.53506,200
15 May 20240.53500.53500.53000.53000.530055,900
14 May 20240.53500.53500.53000.53000.5300255,000
13 May 20240.54000.54000.53000.53500.5350301,100
10 May 20240.54500.54500.54000.54500.545098,000
09 May 20240.54500.54500.54000.54000.540017,500
08 May 20240.54500.54500.54500.54500.545050,500
08 May 20240.001 Dividend
07 May 20240.54000.54500.54000.54500.544037,100
06 May 20240.53500.54000.53500.54000.5390408,800
03 May 20240.53000.53500.52500.53500.5340190,800
02 May 20240.53000.53000.53000.53000.529048,100
30 Apr 20240.53000.53000.53000.53000.529094,200
29 Apr 20240.53000.53000.52000.52500.5240131,100
26 Apr 20240.52500.53000.52500.53000.529078,300
25 Apr 20240.52000.52500.52000.52000.519077,800
24 Apr 20240.51500.52000.51500.51500.51417,600
23 Apr 20240.52500.52500.51500.51500.514152,500
22 Apr 20240.52000.52500.52000.52500.524052,600
19 Apr 20240.52000.52000.51500.51500.514155,200
18 Apr 20240.52500.53000.52500.53000.529069,100
17 Apr 20240.52500.54500.52000.53000.5290294,500
16 Apr 20240.50500.53000.50500.52500.5240130,400
15 Apr 20240.52500.52500.50500.51000.509152,100
12 Apr 20240.52000.52500.51500.52500.5240127,900
11 Apr 20240.51000.52000.51000.52000.519013,600
09 Apr 20240.52000.52000.51000.51000.509118,600
08 Apr 20240.51500.52000.51500.52000.51901,400
05 Apr 20240.50500.52000.50000.52000.51903,800
04 Apr 20240.52000.52000.50500.50500.504111,900
03 Apr 20240.50000.52500.50000.52000.5190107,400
02 Apr 20240.50500.50500.50000.50000.499180,400
01 Apr 20240.51500.51500.49500.50500.504141,000
28 Mar 20240.50000.51500.50000.51500.514123,200
27 Mar 20240.52500.52500.50500.51500.5141121,200
26 Mar 20240.50500.52500.50500.52500.524036,100
25 Mar 20240.52000.52000.50500.50500.504125,600
22 Mar 20240.52500.52500.52000.52000.5190600
21 Mar 20240.52000.52500.51500.52500.524013,200
20 Mar 20240.52500.52500.52000.52500.524010,700
19 Mar 20240.51000.52500.50000.52500.524021,000
18 Mar 20240.50500.51500.50000.51000.509153,100
15 Mar 20240.50500.50500.50500.50500.504115,100
14 Mar 20240.50500.51000.50500.51000.509128,200
13 Mar 20240.51000.52000.50500.52000.519012,100
12 Mar 20240.51000.52500.51000.52000.519024,800
11 Mar 20240.52000.52000.52000.52000.5190-
08 Mar 20240.52000.53000.52000.52000.5190241,500
07 Mar 20240.53500.53500.51000.52000.5190129,300
06 Mar 20240.48500.54000.48500.53000.5290666,200
05 Mar 20240.47500.48000.47500.48000.479190,400
04 Mar 20240.47500.47500.47500.47500.474127,300
01 Mar 20240.48000.48000.48000.48000.47914,000
29 Feb 20240.48000.48000.48000.48000.479112,400
28 Feb 20240.49000.49000.48500.48500.4841351,400
27 Feb 20240.48500.49000.48500.49000.4891137,500
26 Feb 20240.48500.48500.48000.48500.484121,000
23 Feb 20240.49000.49000.48500.48500.484125,000
22 Feb 20240.48000.49000.48000.49000.4891316,100
21 Feb 20240.49000.49000.48500.48500.484135,300
20 Feb 20240.49000.50000.48500.49000.4891125,700
19 Feb 20240.48500.48500.48000.48000.479145,100
16 Feb 20240.48000.49000.47500.49000.489178,400
15 Feb 20240.47000.48000.47000.48000.47918,200
14 Feb 20240.46500.47000.46000.46500.464128,800
13 Feb 20240.47000.47000.46500.46500.464114,000
09 Feb 20240.47000.47000.47000.47000.4691-
08 Feb 20240.47500.47500.47000.47000.46912,300
07 Feb 20240.48500.48500.47500.47500.474153,500
06 Feb 20240.48000.48000.47500.48000.479179,800
05 Feb 20240.49500.49500.47000.48000.4791430,900
02 Feb 20240.50000.50000.50000.50000.4991-
01 Feb 20240.50000.50000.49500.50000.4991101,100
31 Jan 20240.50000.50000.50000.50000.499114,900
30 Jan 20240.51500.51500.50000.50500.5041350,000
29 Jan 20240.51500.51500.51500.51500.514179,200
26 Jan 20240.51000.51500.51000.51500.514112,000
25 Jan 20240.51500.53000.51500.52500.5240499,600
24 Jan 20240.51000.52000.50500.50500.504125,900
23 Jan 20240.51500.51500.51000.51000.509114,400
22 Jan 20240.51500.51500.51500.51500.514142,700
19 Jan 20240.51000.51000.51000.51000.50915,400
18 Jan 20240.51500.51500.50000.51000.509124,400
17 Jan 20240.51500.51500.51500.51500.514119,200
16 Jan 20240.52500.52500.52000.52000.519020,200
15 Jan 20240.53000.53000.52000.52000.519015,500
12 Jan 20240.53500.53500.53000.53000.5290101,100
11 Jan 20240.52000.53000.52000.53000.52902,100
10 Jan 20240.52500.52500.52000.52000.519031,500
09 Jan 20240.52500.53000.52000.52000.5190113,400
08 Jan 20240.53000.53000.52000.52000.5190161,600
05 Jan 20240.53000.53000.53000.53000.5290107,200
04 Jan 20240.53500.53500.53000.53500.534056,200
03 Jan 20240.54500.54500.53500.53500.534026,300
02 Jan 20240.54500.54500.53500.54000.539089,400
29 Dec 20230.54500.55000.53500.54500.5440147,100
28 Dec 20230.54000.55000.54000.55000.5490123,800
27 Dec 20230.54000.54000.54000.54000.539076,800
26 Dec 20230.54000.54000.54000.54000.539060,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...