Singapore markets open in 1 hour 59 minutes

Grand Venture Technology Limited (JLB.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.1500+0.0100 (+0.88%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20221.15001.16001.14001.15001.15001,776,000
13 Jan 20221.17001.17001.14001.14001.1400569,000
12 Jan 20221.19001.19001.14001.17001.1700881,900
11 Jan 20221.18001.19001.16001.16001.1600610,500
10 Jan 20221.23001.23001.19001.20001.2000444,600
07 Jan 20221.22001.23001.21001.22001.2200246,300
06 Jan 20221.18001.24001.18001.22001.2200933,500
05 Jan 20221.19001.20001.18001.19001.1900393,200
04 Jan 20221.19001.20001.18001.19001.19004,768,300
03 Jan 20221.19001.19001.18001.18001.180034,800
31 Dec 20211.19001.20001.18001.19001.190066,800
30 Dec 20211.19001.20001.18001.18001.180068,500
29 Dec 20211.19001.20001.18001.20001.200030,400
28 Dec 20211.19001.20001.18001.18001.180092,700
27 Dec 20211.19001.21001.18001.18001.1800105,500
24 Dec 20211.19001.20001.19001.20001.200073,600
23 Dec 20211.17001.19001.17001.17001.170060,000
22 Dec 20211.18001.18001.16001.16001.160066,600
21 Dec 20211.19001.19001.18001.18001.180094,700
20 Dec 20211.20001.20001.17001.18001.1800237,000
17 Dec 20211.20001.23001.18001.20001.20004,563,500
16 Dec 20211.12001.18001.12001.17001.1700676,500
15 Dec 20211.20001.20001.08001.12001.12002,248,900
14 Dec 20211.23001.23001.19001.20001.2000378,100
13 Dec 20211.23001.24001.23001.23001.230076,800
10 Dec 20211.24001.24001.23001.23001.2300115,000
09 Dec 20211.26001.26001.23001.24001.2400247,100
08 Dec 20211.25001.27001.24001.26001.2600326,400
07 Dec 20211.24001.26001.24001.25001.2500103,300
06 Dec 20211.23001.26001.23001.24001.2400221,900
03 Dec 20211.25001.26001.24001.24001.240059,200
02 Dec 20211.25001.25001.25001.25001.2500180,800
01 Dec 20211.26001.28001.25001.28001.2800327,600
30 Nov 20211.26001.29001.23001.26001.2600461,800
29 Nov 20211.29001.29001.25001.25001.2500782,700
26 Nov 20211.32001.32001.27001.28001.2800851,800
25 Nov 20211.33001.33001.31001.32001.320045,800
24 Nov 20211.33001.33001.31001.31001.310096,400
23 Nov 20211.31001.34001.31001.33001.3300364,200
22 Nov 20211.30001.34001.30001.32001.3200363,100
19 Nov 20211.30001.32001.29001.30001.3000882,500
18 Nov 20211.33001.33001.30001.30001.3000517,000
17 Nov 20211.34001.34001.32001.33001.3300313,700
16 Nov 20211.33001.34001.31001.33001.3300639,900
15 Nov 20211.33001.37001.32001.33001.33001,227,700
12 Nov 20211.32001.35001.32001.33001.3300849,200
11 Nov 20211.33001.33001.31001.32001.3200182,300
10 Nov 20211.33001.33001.31001.32001.3200236,500
09 Nov 20211.33001.34001.31001.33001.3300336,300
08 Nov 20211.34001.36001.33001.34001.3400477,500
05 Nov 20211.36001.38001.34001.34001.3400976,400
03 Nov 20211.31001.36001.31001.34001.3400931,400
02 Nov 20211.30001.32001.30001.31001.310084,400
01 Nov 20211.31001.32001.29001.31001.310057,600
29 Oct 20211.29001.31001.28001.31001.3100293,600
28 Oct 20211.30001.32001.25001.29001.2900437,200
27 Oct 20211.30001.31001.29001.29001.2900139,700
26 Oct 20211.31001.31001.29001.30001.3000152,200
25 Oct 20211.31001.31001.28001.30001.3000227,300
22 Oct 20211.31001.31001.29001.30001.3000179,300
21 Oct 20211.31001.31001.30001.30001.3000108,700
20 Oct 20211.33001.34001.29001.30001.3000199,000
19 Oct 20211.34001.35001.33001.33001.3300381,300
18 Oct 20211.32001.34001.31001.33001.3300217,900
15 Oct 20211.31001.32001.29001.30001.3000147,500
14 Oct 20211.30001.31001.29001.29001.2900278,700
13 Oct 20211.30001.32001.28001.31001.3100394,100
12 Oct 20211.33001.33001.28001.30001.3000335,100
11 Oct 20211.32001.34001.32001.33001.3300435,300
08 Oct 20211.28001.34001.28001.32001.32001,545,000
07 Oct 20211.25001.29001.25001.27001.2700446,500
06 Oct 20211.23001.26001.23001.24001.2400744,400
05 Oct 20211.23001.24001.21001.23001.2300404,200
04 Oct 20211.19001.24001.18001.24001.2400783,100
01 Oct 20211.20001.21001.17001.19001.1900874,700
30 Sep 20211.20001.24001.20001.23001.2300206,300
29 Sep 20211.22001.23001.20001.22001.2200508,900
28 Sep 20211.25001.26001.21001.23001.2300494,400
27 Sep 20211.25001.26001.23001.25001.2500267,900
24 Sep 20211.27001.28001.25001.25001.2500214,700
23 Sep 20211.25001.29001.25001.26001.2600745,800
22 Sep 20211.27001.29001.23001.23001.2300952,400
21 Sep 20211.28001.32001.26001.27001.27001,325,600
20 Sep 20211.36001.36001.28001.28001.28001,595,400
17 Sep 20211.38001.38001.31001.33001.3300948,900
16 Sep 20211.33001.39001.32001.39001.39001,331,600
15 Sep 20211.27001.36001.27001.33001.3300969,500
14 Sep 20211.28001.31001.27001.27001.2700467,400
13 Sep 20211.30001.32001.27001.27001.2700421,300
10 Sep 20211.31001.32001.25001.29001.2900978,200
09 Sep 20211.37001.37001.32001.33001.3300305,500
08 Sep 20211.35001.39001.35001.37001.3700348,900
07 Sep 20211.37001.45001.33001.35001.35001,647,800
06 Sep 20211.20001.37001.19001.35001.35004,297,200
03 Sep 20211.25001.25001.25001.25001.2500-
02 Sep 20211.25001.25001.25001.25001.2500-
01 Sep 20211.25001.25001.25001.25001.2500106,800
31 Aug 20211.20001.25001.20001.23001.2300794,400
30 Aug 20211.21001.22001.16001.19001.1900365,000
27 Aug 20211.21001.23001.19001.19001.1900180,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...