Singapore Markets close in 6 hrs 41 mins

Grand Venture Technology Limited (JLB.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.70000.0000 (0.00%)
As of 09:17AM SGT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.70000.70000.70000.70000.7000100
15 Aug 20220.70000.70000.70000.70000.700091,300
12 Aug 20220.70000.70500.69500.70000.700065,400
11 Aug 20220.70500.71500.70000.70000.7000447,900
10 Aug 20220.70500.70500.69500.69500.695092,000
08 Aug 20220.71000.71000.70500.71000.710078,300
05 Aug 20220.70500.71000.70000.71000.7100122,000
04 Aug 20220.69500.70500.68500.70500.7050105,500
03 Aug 20220.68500.68500.68500.68500.685039,200
02 Aug 20220.70500.70500.68500.68500.6850212,300
01 Aug 20220.69000.70500.67500.70500.7050272,800
29 Jul 20220.70000.70000.69000.69000.6900126,600
28 Jul 20220.71000.71500.69500.69500.6950342,700
27 Jul 20220.69500.71500.69500.71500.71501,328,900
26 Jul 20220.68500.69500.68500.68500.685014,000
25 Jul 20220.69500.69500.68000.68500.685046,800
22 Jul 20220.68000.69500.68000.69500.695083,500
21 Jul 20220.68000.69000.67000.68000.680079,200
20 Jul 20220.68000.68500.67500.68000.6800208,000
19 Jul 20220.69000.69500.66000.68500.6850234,800
18 Jul 20220.69000.70000.69000.69500.695033,000
15 Jul 20220.70000.70000.68500.69000.690055,100
14 Jul 20220.70000.72500.67500.69500.6950242,400
13 Jul 20220.70000.70500.69000.70000.700082,500
12 Jul 20220.70500.70500.69500.70000.700073,100
08 Jul 20220.70500.71000.70000.70500.705067,200
07 Jul 20220.72000.72000.69500.70500.7050322,100
06 Jul 20220.72000.72000.71000.71000.710035,500
05 Jul 20220.70500.70500.70000.70000.700034,000
04 Jul 20220.72500.72500.70000.70000.7000126,200
01 Jul 20220.72000.72000.71000.72000.720087,100
30 Jun 20220.70500.73000.70500.72500.7250556,200
29 Jun 20220.71500.71500.71000.71000.710052,200
28 Jun 20220.72500.72500.71500.71500.715067,300
27 Jun 20220.73000.73000.70000.72500.7250540,900
24 Jun 20220.74500.75000.72500.72500.7250208,900
23 Jun 20220.76000.76000.74000.74000.740069,200
22 Jun 20220.77000.77000.74000.75000.7500203,000
21 Jun 20220.77000.78500.76500.77500.7750391,800
20 Jun 20220.76000.76500.75500.76500.765038,400
17 Jun 20220.76500.76500.75500.76000.760051,300
16 Jun 20220.77500.78500.76000.77500.7750171,600
15 Jun 20220.76500.77000.75500.77000.7700173,000
14 Jun 20220.75000.77000.75000.77000.7700141,800
13 Jun 20220.77000.77000.75000.76500.7650164,700
10 Jun 20220.76500.77500.76000.77000.7700149,600
09 Jun 20220.79500.79500.76500.77500.7750554,800
08 Jun 20220.80000.80000.79000.79500.7950171,000
07 Jun 20220.80500.81000.79000.79500.7950215,700
06 Jun 20220.82000.82000.80500.80500.8050191,300
03 Jun 20220.82000.82500.81000.82000.820093,100
02 Jun 20220.81500.82000.80500.82000.820049,300
01 Jun 20220.82500.82500.82000.82500.825052,800
31 May 20220.82500.83000.81000.82500.8250132,900
30 May 20220.79500.83500.78500.82500.8250430,600
27 May 20220.77500.77500.74000.77000.7700503,400
26 May 20220.80000.83000.77500.78000.7800486,900
25 May 20220.82500.83000.80000.80000.8000261,700
24 May 20220.86000.86000.81500.83000.8300356,100
23 May 20220.87000.87000.86000.86000.8600114,300
20 May 20220.87500.87500.86500.86500.865080,900
19 May 20220.87000.87000.86000.86000.8600133,300
18 May 20220.88000.88000.87000.87500.8750139,000
17 May 20220.87500.88000.86000.88000.8800187,400
13 May 20220.88000.89000.86500.87000.8700540,600
12 May 20220.94500.95000.87500.87500.8750615,400
11 May 20220.92000.95500.92000.94500.945041,700
10 May 20220.95000.95000.92500.93000.9300137,900
09 May 20220.97000.97000.94000.95000.9500336,800
06 May 20220.98000.98000.96000.97500.9750147,600
05 May 20221.00001.00000.98500.98500.985036,600
04 May 20220.98500.99000.98000.98000.980079,100
29 Apr 20221.00001.00000.98500.98500.9850220,700
28 Apr 20221.00001.00000.98501.00001.0000211,900
27 Apr 20221.01001.01000.99001.00001.0000218,700
26 Apr 20221.02001.04001.01001.01001.0100138,500
25 Apr 20221.01001.04001.01001.01001.0100509,700
22 Apr 20221.06001.06001.04001.05001.0500137,000
21 Apr 20221.07001.08001.06001.07001.0700164,300
20 Apr 20221.08001.09001.06001.07001.0700352,600
19 Apr 20221.03001.11001.03001.08001.08001,874,600
18 Apr 20221.01001.03000.99501.03001.0300785,500
14 Apr 20221.02001.06001.00001.01001.01001,863,500
13 Apr 20220.97000.98000.96500.96500.9650104,200
12 Apr 20220.96500.97500.96000.96500.965068,400
11 Apr 20220.99500.99500.95000.97000.9700403,500
08 Apr 20220.99000.99000.98500.99000.990069,400
07 Apr 20220.98500.99000.98500.98500.985042,800
06 Apr 20220.99001.00000.98500.98500.9850127,300
05 Apr 20221.00001.01001.00001.00001.0000213,100
04 Apr 20220.99501.00000.98500.99500.9950191,800
01 Apr 20220.98500.99500.98000.99500.9950213,600
31 Mar 20220.99501.00000.98500.98500.9850234,600
30 Mar 20220.99001.02000.99001.01001.0100268,000
29 Mar 20220.99500.99500.98500.98500.9850114,000
28 Mar 20221.00001.00000.99000.99000.990025,300
25 Mar 20220.99501.01000.99500.99500.9950194,800
24 Mar 20220.98500.99500.98500.99000.990099,000
23 Mar 20220.99000.99500.98500.99500.9950246,800
22 Mar 20220.97500.98000.96500.98000.980097,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...