Yahoo

Mail

Singapore markets close in 3 hours 29 minutes

Straits Times Index
3,388.37
+7.53(+0.22%)
Nikkei
27,568.30
-117.17(-0.42%)
Hang Seng
21,301.62
+2.92(+0.01%)
FTSE 100
7,864.71
+28.00(+0.36%)
BTC-USD
23,234.31
+320.04(+1.40%)
CMC Crypto 200
536.54
+10.58(+2.01%)

Grand Venture Technology Limited (JLB.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5500

-0.0100

(-1.79%)

As of 01:16PM SGT. Market open.

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	0.5600	0.5600	0.5500	0.5500	0.5500	179,000
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
02 Nov 2022	0.5350	0.5400	0.5350	0.5400	0.5400	4,600
01 Nov 2022	0.5250	0.6000	0.5200	0.5350	0.5350	88,700
31 Oct 2022	0.4800	0.5300	0.4800	0.4900	0.4900	71,800
28 Oct 2022	0.4650	0.4800	0.4650	0.4800	0.4800	67,100
27 Oct 2022	0.4600	0.4800	0.4550	0.4800	0.4800	27,200
26 Oct 2022	0.4900	0.4900	0.4750	0.4800	0.4800	60,300
25 Oct 2022	0.4450	0.4850	0.4450	0.4850	0.4850	13,000
21 Oct 2022	0.4300	0.4400	0.4300	0.4400	0.4400	76,700
20 Oct 2022	0.4400	0.4450	0.4200	0.4400	0.4400	83,700
19 Oct 2022	0.4450	0.4450	0.4350	0.4450	0.4450	100,100
18 Oct 2022	0.4500	0.4500	0.4300	0.4400	0.4400	164,500
17 Oct 2022	0.5000	0.5000	0.4450	0.4550	0.4550	115,900
14 Oct 2022	0.5050	0.5050	0.4800	0.5050	0.5050	96,900
13 Oct 2022	0.5450	0.5550	0.5000	0.5050	0.5050	161,600
12 Oct 2022	0.5650	0.5650	0.5450	0.5550	0.5550	94,900
11 Oct 2022	0.5800	0.5900	0.5400	0.5650	0.5650	120,000
10 Oct 2022	0.5900	0.5900	0.5800	0.5800	0.5800	18,000
07 Oct 2022	0.6150	0.6150	0.5900	0.5950	0.5950	11,900
06 Oct 2022	0.5900	0.6000	0.5850	0.5950	0.5950	41,000
05 Oct 2022	0.5900	0.5900	0.5850	0.5850	0.5850	6,600
04 Oct 2022	0.5850	0.5850	0.5850	0.5850	0.5850	11,200
03 Oct 2022	0.5950	0.5950	0.5800	0.5850	0.5850	20,400
30 Sept 2022	0.6050	0.6050	0.5700	0.5950	0.5950	323,900
29 Sept 2022	0.6150	0.6150	0.6000	0.6050	0.6050	67,200
28 Sept 2022	0.6100	0.6100	0.6000	0.6000	0.6000	46,000
27 Sept 2022	0.6100	0.6200	0.6050	0.6050	0.6050	116,800
26 Sept 2022	0.6250	0.6250	0.6050	0.6100	0.6100	105,500
23 Sept 2022	0.6250	0.6300	0.6250	0.6250	0.6250	37,800
22 Sept 2022	0.6250	0.6300	0.6100	0.6250	0.6250	28,800
21 Sept 2022	0.6300	0.6400	0.6300	0.6300	0.6300	23,300
20 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	1,200
19 Sept 2022	0.6400	0.6450	0.6400	0.6400	0.6400	8,600
16 Sept 2022	0.6600	0.6600	0.6350	0.6350	0.6350	128,900
15 Sept 2022	0.6450	0.6700	0.6450	0.6600	0.6600	66,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.37+7.53(+0.22%)

Nikkei27,568.30-117.17(-0.42%)

Hang Seng21,301.62+2.92(+0.01%)

FTSE 1007,864.71+28.00(+0.36%)

BTC-USD23,234.31+320.04(+1.40%)

CMC Crypto 200536.54+10.58(+2.01%)

Grand Venture Technology Limited (JLB.SI)

Straits Times Index
3,388.37
+7.53(+0.22%)

Nikkei
27,568.30
-117.17(-0.42%)

Hang Seng
21,301.62
+2.92(+0.01%)

FTSE 100
7,864.71
+28.00(+0.36%)

BTC-USD
23,234.31
+320.04(+1.40%)

CMC Crypto 200
536.54
+10.58(+2.01%)