Singapore markets close in 3 hours 29 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.56000.56000.55000.55000.5500179,000
07 Feb 20230.56500.56500.55000.56000.5600179,100
06 Feb 20230.57500.57500.56000.56500.565054,200
03 Feb 20230.56000.57500.56000.57500.575076,300
02 Feb 20230.57000.57000.56500.56500.565039,800
01 Feb 20230.57000.57000.57000.57000.570021,400
31 Jan 20230.56500.58000.55000.57500.5750373,400
30 Jan 20230.57500.58000.56500.56500.5650221,100
27 Jan 20230.57500.58000.57000.58000.580098,300
26 Jan 20230.55000.57500.54500.57500.5750157,500
25 Jan 20230.54500.56000.53500.55000.5500185,900
20 Jan 20230.55000.55000.53000.55000.550045,400
19 Jan 20230.53000.55000.53000.55000.55006,900
18 Jan 20230.53500.53500.53500.53500.5350100
17 Jan 20230.53500.53500.52500.53000.530054,100
16 Jan 20230.54000.54000.53000.53500.535063,700
13 Jan 20230.54000.54000.53000.54000.540042,000
12 Jan 20230.53500.54000.53500.54000.540033,300
11 Jan 20230.55500.56000.54000.54000.5400359,200
10 Jan 20230.55000.55500.54500.55500.5550118,200
09 Jan 20230.54500.56000.54500.55000.5500179,900
06 Jan 20230.52000.54000.52000.53500.5350118,400
05 Jan 20230.51500.52000.50500.52000.520080,400
04 Jan 20230.52000.52000.51500.51500.515011,800
03 Jan 20230.51000.52000.51000.52000.520073,500
30 Dec 20220.50000.50500.50000.50500.505012,000
29 Dec 20220.50500.50500.49500.50000.500013,100
28 Dec 20220.50500.51500.48500.50500.505080,600
27 Dec 20220.50500.52000.50500.52000.520071,200
23 Dec 20220.49500.50500.49500.50500.505074,800
22 Dec 20220.49500.50500.49500.50000.5000279,000
21 Dec 20220.49000.49000.49000.49000.4900-
20 Dec 20220.48500.49000.48500.49000.4900700
19 Dec 20220.50000.50000.50000.50000.5000-
16 Dec 20220.49000.50000.48500.50000.5000116,300
15 Dec 20220.49500.49500.49000.49000.4900155,900
14 Dec 20220.50500.51000.49500.50000.5000598,900
13 Dec 20220.51000.51000.49500.50500.5050126,500
12 Dec 20220.49500.51500.49500.51000.510071,700
09 Dec 20220.49500.50000.49000.50000.500035,900
08 Dec 20220.49000.49500.49000.49000.490015,200
07 Dec 20220.49000.49500.48000.49000.4900139,100
06 Dec 20220.49500.50000.49500.49500.4950109,600
05 Dec 20220.49500.51500.49500.50000.5000410,200
02 Dec 20220.50500.50500.50000.50000.500047,600
01 Dec 20220.50000.50500.49500.50000.5000354,900
30 Nov 20220.50000.50000.49500.50000.5000161,300
29 Nov 20220.49500.50000.49000.49500.495037,200
28 Nov 20220.50000.50000.50000.50000.500020,000
25 Nov 20220.51500.53500.50000.51000.5100368,900
24 Nov 20220.50000.53000.49500.52500.5250435,100
23 Nov 20220.50000.50000.50000.50000.50001,600
22 Nov 20220.50000.50000.50000.50000.500063,600
21 Nov 20220.50500.50500.50500.50500.5050500
18 Nov 20220.50000.50500.50000.50000.500048,000
17 Nov 20220.50000.51000.50000.51000.510053,200
16 Nov 20220.50500.51000.49500.51000.5100146,700
15 Nov 20220.50000.52000.49000.51500.5150205,400
14 Nov 20220.50000.53500.50000.51000.5100185,100
11 Nov 20220.49000.51000.49000.50000.5000395,900
10 Nov 20220.49500.49500.49000.49000.490042,100
09 Nov 20220.51000.51000.50000.50000.500060,300
08 Nov 20220.51000.51000.50500.50500.505010,500
07 Nov 20220.52500.52500.50000.50500.505017,600
04 Nov 20220.56500.56500.52000.52000.520010,400
03 Nov 20220.51000.51000.51000.51000.510015,000
02 Nov 20220.53500.54000.53500.54000.54004,600
01 Nov 20220.52500.60000.52000.53500.535088,700
31 Oct 20220.48000.53000.48000.49000.490071,800
28 Oct 20220.46500.48000.46500.48000.480067,100
27 Oct 20220.46000.48000.45500.48000.480027,200
26 Oct 20220.49000.49000.47500.48000.480060,300
25 Oct 20220.44500.48500.44500.48500.485013,000
21 Oct 20220.43000.44000.43000.44000.440076,700
20 Oct 20220.44000.44500.42000.44000.440083,700
19 Oct 20220.44500.44500.43500.44500.4450100,100
18 Oct 20220.45000.45000.43000.44000.4400164,500
17 Oct 20220.50000.50000.44500.45500.4550115,900
14 Oct 20220.50500.50500.48000.50500.505096,900
13 Oct 20220.54500.55500.50000.50500.5050161,600
12 Oct 20220.56500.56500.54500.55500.555094,900
11 Oct 20220.58000.59000.54000.56500.5650120,000
10 Oct 20220.59000.59000.58000.58000.580018,000
07 Oct 20220.61500.61500.59000.59500.595011,900
06 Oct 20220.59000.60000.58500.59500.595041,000
05 Oct 20220.59000.59000.58500.58500.58506,600
04 Oct 20220.58500.58500.58500.58500.585011,200
03 Oct 20220.59500.59500.58000.58500.585020,400
30 Sept 20220.60500.60500.57000.59500.5950323,900
29 Sept 20220.61500.61500.60000.60500.605067,200
28 Sept 20220.61000.61000.60000.60000.600046,000
27 Sept 20220.61000.62000.60500.60500.6050116,800
26 Sept 20220.62500.62500.60500.61000.6100105,500
23 Sept 20220.62500.63000.62500.62500.625037,800
22 Sept 20220.62500.63000.61000.62500.625028,800
21 Sept 20220.63000.64000.63000.63000.630023,300
20 Sept 20220.64000.64000.64000.64000.64001,200
19 Sept 20220.64000.64500.64000.64000.64008,600
16 Sept 20220.66000.66000.63500.63500.6350128,900
15 Sept 20220.64500.67000.64500.66000.660066,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...