JLB.SI - Grand Venture Technology Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20230.52000.53500.52000.53000.5300117,600
26 May 20230.51000.52000.51000.52000.520030,100
25 May 20230.51500.52500.51000.51000.510072,600
24 May 20230.51000.51000.50500.51000.5100103,200
23 May 20230.51000.51000.51000.51000.5100400
22 May 20230.51000.51000.50500.51000.51004,300
19 May 20230.50500.51000.50500.51000.510042,800
18 May 20230.50000.50000.49500.49500.49502,200
17 May 20230.50000.50000.50000.50000.500020,000
16 May 20230.50000.50500.50000.50500.505021,500
15 May 20230.49500.51500.49500.50000.5000600
12 May 20230.50000.51000.50000.50000.500024,400
11 May 20230.51000.51000.50000.50000.5000104,400
10 May 20230.50000.50500.50000.50000.500075,000
09 May 20230.49500.49500.49000.49000.4900111,800
08 May 20230.49500.49500.49000.49500.495033,500
08 May 20230.003 Dividend
05 May 20230.49000.50000.49000.50000.497056,000
04 May 20230.50000.50000.49500.49500.492026,600
03 May 20230.49500.50000.49500.50000.497020,200
02 May 20230.50000.50000.49500.49500.4920116,700
28 Apr 20230.49500.49500.49500.49500.4920-
27 Apr 20230.49500.50000.49000.49500.492061,800
26 Apr 20230.50000.50000.50000.50000.4970-
25 Apr 20230.50000.50000.50000.50000.4970500,200
24 Apr 20230.50000.50000.50000.50000.4970248,900
21 Apr 20230.50000.50000.50000.50000.497023,000
20 Apr 20230.50000.50000.50000.50000.49703,100
19 Apr 20230.50000.51000.50000.50500.502072,700
18 Apr 20230.50000.50000.50000.50000.497013,000
17 Apr 20230.50000.51500.50000.50000.497062,300
14 Apr 20230.50500.50500.50000.50000.497076,800
13 Apr 20230.51000.52000.50500.51500.51194,900
12 Apr 20230.50000.51000.50000.51000.50697,100
11 Apr 20230.50500.51000.50000.50000.497080,500
10 Apr 20230.50500.52000.50000.51000.5069127,200
06 Apr 20230.51000.51000.50000.51000.5069131,700
05 Apr 20230.51500.51500.51000.51000.506934,100
04 Apr 20230.51500.51500.51500.51500.5119-
03 Apr 20230.51000.52000.51000.51500.5119112,600
31 Mar 20230.52000.52000.50500.51000.506915,100
30 Mar 20230.51000.53000.50000.53000.5268187,000
29 Mar 20230.50000.50000.50000.50000.4970179,600
28 Mar 20230.50500.50500.50000.50000.4970357,100
27 Mar 20230.50000.50000.50000.50000.4970115,000
24 Mar 20230.50000.51000.50000.50000.4970211,400
23 Mar 20230.50500.51000.50000.50000.4970147,800
22 Mar 20230.54000.54000.51500.51500.511941,100
21 Mar 20230.50000.50000.49500.49500.4920276,800
20 Mar 20230.50500.50500.49500.49500.4920395,000
17 Mar 20230.50500.50500.50000.50000.4970222,600
16 Mar 20230.50000.51000.50000.51000.506946,900
15 Mar 20230.50000.51000.50000.50000.4970410,600
14 Mar 20230.50000.50500.50000.50500.502043,500
13 Mar 20230.50000.50500.50000.50500.502035,700
10 Mar 20230.51000.51000.51000.51000.5069204,900
09 Mar 20230.52000.52000.51000.51000.506913,500
08 Mar 20230.51000.51500.51000.51000.506948,700
07 Mar 20230.51500.51500.51000.51000.506915,100
06 Mar 20230.52000.52000.51000.51000.5069330,300
03 Mar 20230.52000.52000.51000.52000.5169195,100
02 Mar 20230.51500.52500.51500.52000.5169133,800
01 Mar 20230.54000.55000.52000.52000.5169349,300
28 Feb 20230.53000.53000.53000.53000.526888,100
27 Feb 20230.53000.54000.51000.54000.5368376,300
24 Feb 20230.53000.54000.52000.52500.5218277,700
23 Feb 20230.53500.53500.53000.53500.53187,100
22 Feb 20230.53000.53000.53000.53000.526813,000
21 Feb 20230.52500.53500.52500.52500.5218277,000
20 Feb 20230.53000.53000.52000.52000.5169315,900
17 Feb 20230.53000.53000.52500.52500.521815,000
16 Feb 20230.53000.53500.53000.53500.531838,900
15 Feb 20230.54500.55000.52000.52500.5218471,200
14 Feb 20230.53000.54500.53000.54000.536840,500
13 Feb 20230.54500.54500.53000.53000.526846,000
10 Feb 20230.54500.54500.54000.54000.5368122,100
09 Feb 20230.54500.54500.54500.54500.541785,200
08 Feb 20230.56000.56000.54000.55000.5467339,900
07 Feb 20230.56500.56500.55000.56000.5566179,100
06 Feb 20230.57500.57500.56000.56500.561654,200
03 Feb 20230.56000.57500.56000.57500.571676,300
02 Feb 20230.57000.57000.56500.56500.561639,800
01 Feb 20230.57000.57000.57000.57000.566621,400
31 Jan 20230.56500.58000.55000.57500.5716373,400
30 Jan 20230.57500.58000.56500.56500.5616221,100
27 Jan 20230.57500.58000.57000.58000.576598,300
26 Jan 20230.55000.57500.54500.57500.5716157,500
25 Jan 20230.54500.56000.53500.55000.5467185,900
20 Jan 20230.55000.55000.53000.55000.546745,400
19 Jan 20230.53000.55000.53000.55000.54676,900
18 Jan 20230.53500.53500.53500.53500.5318100
17 Jan 20230.53500.53500.52500.53000.526854,100
16 Jan 20230.54000.54000.53000.53500.531863,700
13 Jan 20230.54000.54000.53000.54000.536842,000
12 Jan 20230.53500.54000.53500.54000.536833,300
11 Jan 20230.55500.56000.54000.54000.5368359,200
10 Jan 20230.55000.55500.54500.55500.5517118,200
09 Jan 20230.54500.56000.54500.55000.5467179,900
06 Jan 20230.52000.54000.52000.53500.5318118,400
05 Jan 20230.51500.52000.50500.52000.516980,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...