SES - Delayed Quote SGD

Grand Venture Technology Limited (JLB.SI)

Compare
0.8100
-0.0250
(-2.99%)
As of 4:18:53 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 0.8400 0.8800 0.8050 0.8100 0.8100 1,209,800
Jan 10, 2025 0.8250 0.8400 0.8000 0.8350 0.8350 780,700
Jan 9, 2025 0.8350 0.8350 0.8200 0.8250 0.8250 334,500
Jan 8, 2025 0.8600 0.8600 0.8200 0.8300 0.8300 984,700
Jan 7, 2025 0.8800 0.8900 0.8550 0.8600 0.8600 1,005,200
Jan 6, 2025 0.8200 0.8750 0.8200 0.8600 0.8600 1,048,000
Jan 3, 2025 0.8250 0.8250 0.8100 0.8200 0.8200 359,900
Jan 2, 2025 0.7550 0.8300 0.7550 0.8250 0.8250 1,138,800
Dec 31, 2024 0.7450 0.7500 0.7450 0.7450 0.7450 46,400
Dec 30, 2024 0.7250 0.7500 0.7250 0.7450 0.7450 318,900
Dec 27, 2024 0.7650 0.7650 0.7200 0.7300 0.7300 200,900
Dec 26, 2024 0.7600 0.7650 0.7500 0.7650 0.7650 112,000
Dec 24, 2024 0.7500 0.7700 0.7400 0.7700 0.7700 105,000
Dec 23, 2024 0.7600 0.7750 0.7500 0.7500 0.7500 750,900
Dec 20, 2024 0.7300 0.7700 0.7300 0.7600 0.7600 1,044,600
Dec 19, 2024 0.6650 0.7350 0.6650 0.7250 0.7250 1,619,400
Dec 18, 2024 0.6700 0.6700 0.6450 0.6650 0.6650 609,100
Dec 17, 2024 0.6400 0.6800 0.6400 0.6650 0.6650 865,400
Dec 16, 2024 0.6050 0.6400 0.6050 0.6350 0.6350 1,645,800
Dec 13, 2024 0.5700 0.5950 0.5700 0.5950 0.5950 461,200
Dec 12, 2024 0.5700 0.5700 0.5650 0.5700 0.5700 121,900
Dec 11, 2024 0.5600 0.5750 0.5600 0.5650 0.5650 159,100
Dec 10, 2024 0.5600 0.5600 0.5550 0.5600 0.5600 45,800
Dec 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 16,300
Dec 6, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 77,500
Dec 5, 2024 0.5550 0.5600 0.5550 0.5600 0.5600 190,600
Dec 4, 2024 0.5550 0.5600 0.5550 0.5600 0.5600 95,300
Dec 3, 2024 0.5600 0.5600 0.5500 0.5550 0.5550 29,300
Dec 2, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 116,000
Nov 29, 2024 0.5550 0.5550 0.5500 0.5500 0.5500 142,600
Nov 28, 2024 0.5550 0.5600 0.5500 0.5600 0.5600 118,400
Nov 27, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 20,000
Nov 26, 2024 0.5550 0.5550 0.5500 0.5550 0.5550 25,300
Nov 25, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 104,700
Nov 22, 2024 0.5550 0.5600 0.5550 0.5600 0.5600 101,500
Nov 21, 2024 0.5550 0.5550 0.5500 0.5550 0.5550 116,400
Nov 20, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 36,100
Nov 19, 2024 0.5600 0.5650 0.5550 0.5650 0.5650 230,500
Nov 18, 2024 0.5500 0.5550 0.5500 0.5550 0.5550 108,400
Nov 15, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 87,100
Nov 14, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 43,600
Nov 13, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 14,400
Nov 12, 2024 0.5650 0.5650 0.5550 0.5550 0.5550 87,100
Nov 11, 2024 0.5550 0.5650 0.5550 0.5650 0.5650 238,300
Nov 8, 2024 0.5400 0.5600 0.5400 0.5550 0.5550 103,100
Nov 7, 2024 0.5400 0.5450 0.5400 0.5450 0.5450 97,600
Nov 6, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Nov 5, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 5,500
Nov 4, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Nov 1, 2024 0.5400 0.5400 0.5350 0.5400 0.5400 41,900
Oct 30, 2024 0.5450 0.5450 0.5400 0.5400 0.5400 10,700
Oct 29, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 2,500
Oct 28, 2024 0.5400 0.5450 0.5400 0.5450 0.5450 28,500
Oct 25, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 10,000
Oct 24, 2024 0.5500 0.5500 0.5400 0.5500 0.5500 39,200
Oct 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 5,000
Oct 22, 2024 0.5500 0.5500 0.5450 0.5500 0.5500 3,600
Oct 21, 2024 0.5500 0.5500 0.5450 0.5500 0.5500 11,000
Oct 18, 2024 0.5450 0.5550 0.5450 0.5500 0.5500 5,100
Oct 17, 2024 0.5450 0.5500 0.5450 0.5450 0.5450 30,400
Oct 16, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 29,000
Oct 15, 2024 0.5500 0.5500 0.5450 0.5450 0.5450 30,100
Oct 14, 2024 0.5500 0.5500 0.5450 0.5500 0.5500 33,400
Oct 11, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 10, 2024 0.5450 0.5500 0.5450 0.5500 0.5500 107,000
Oct 9, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 4,500
Oct 8, 2024 0.5500 0.5500 0.5450 0.5500 0.5500 10,000
Oct 7, 2024 0.5500 0.5550 0.5450 0.5500 0.5500 134,400
Oct 4, 2024 0.5500 0.5550 0.5500 0.5500 0.5500 188,500
Oct 3, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 85,000
Oct 2, 2024 0.5500 0.5650 0.5500 0.5550 0.5550 166,800
Oct 1, 2024 0.5500 0.5500 0.5450 0.5500 0.5500 79,200
Sep 30, 2024 0.5600 0.5650 0.5400 0.5500 0.5500 1,083,900
Sep 27, 2024 0.5700 0.5700 0.5550 0.5550 0.5550 676,300
Sep 26, 2024 0.5500 0.5700 0.5400 0.5700 0.5700 930,200
Sep 25, 2024 0.5500 0.5500 0.5450 0.5500 0.5500 161,500
Sep 24, 2024 0.5500 0.5550 0.5500 0.5500 0.5500 135,500
Sep 23, 2024 0.5500 0.5600 0.5450 0.5450 0.5450 42,500
Sep 20, 2024 0.5550 0.5600 0.5500 0.5500 0.5500 162,500
Sep 19, 2024 0.5600 0.5600 0.5550 0.5550 0.5550 226,500
Sep 18, 2024 0.5600 0.5600 0.5550 0.5600 0.5600 12,600
Sep 17, 2024 0.5650 0.5650 0.5600 0.5600 0.5600 121,200
Sep 16, 2024 0.5600 0.5650 0.5600 0.5650 0.5650 223,900
Sep 13, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 161,900
Sep 12, 2024 0.5550 0.5600 0.5500 0.5500 0.5500 73,300
Sep 11, 2024 0.5450 0.5550 0.5450 0.5550 0.5550 25,600
Sep 10, 2024 0.5550 0.5600 0.5550 0.5600 0.5600 20,100
Sep 9, 2024 0.5400 0.5550 0.5400 0.5550 0.5550 70,000
Sep 6, 2024 0.5550 0.5550 0.5450 0.5500 0.5500 21,100
Sep 5, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 15,200
Sep 4, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 3, 2024 0.5450 0.5550 0.5400 0.5500 0.5500 43,400
Sep 2, 2024 0.5550 0.5550 0.5550 0.5550 0.5550 -
Aug 30, 2024 0.5450 0.5550 0.5400 0.5550 0.5550 56,000
Aug 29, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 30,000
Aug 28, 2024 0.5500 0.5500 0.5450 0.5450 0.5450 85,000
Aug 27, 2024 0.5550 0.5550 0.5450 0.5450 0.5450 11,500
Aug 26, 2024 0.5500 0.5550 0.5500 0.5550 0.5550 1,400
Aug 23, 2024 0.5500 0.5500 0.5450 0.5500 0.5500 65,700
Aug 22, 2024 0.5500 0.5550 0.5500 0.5550 0.5550 55,500
Aug 21, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 93,400
Aug 20, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 15,600
Aug 19, 2024 0.5600 0.5600 0.5450 0.5500 0.5500 53,500
Aug 16, 2024 0.5450 0.5600 0.5450 0.5600 0.5600 350,100
Aug 15, 2024 0.5500 0.5500 0.5400 0.5500 0.5500 190,300
Aug 14, 2024 0.5500 0.5550 0.5450 0.5500 0.5500 263,600
Aug 13, 2024 0.5500 0.5500 0.5400 0.5500 0.5500 609,700
Aug 12, 2024 0.5200 0.5500 0.5200 0.5500 0.5500 460,000
Aug 8, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 4,300
Aug 7, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 6, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 5, 2024 0.5450 0.5500 0.4900 0.5500 0.5500 252,500
Aug 2, 2024 0.5550 0.5550 0.5450 0.5550 0.5550 146,200
Aug 1, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 10,300
Jul 31, 2024 0.5550 0.5700 0.5500 0.5700 0.5700 43,300
Jul 30, 2024 0.5600 0.5600 0.5550 0.5600 0.5600 99,500
Jul 29, 2024 0.5650 0.5650 0.5600 0.5600 0.5600 109,700
Jul 26, 2024 0.5650 0.5750 0.5650 0.5750 0.5750 13,600
Jul 25, 2024 0.5650 0.5750 0.5650 0.5650 0.5650 175,300
Jul 24, 2024 0.5750 0.5800 0.5700 0.5700 0.5700 206,300
Jul 23, 2024 0.5750 0.5900 0.5700 0.5700 0.5700 623,900
Jul 22, 2024 0.5800 0.5800 0.5750 0.5750 0.5750 179,700
Jul 19, 2024 0.5650 0.5800 0.5650 0.5800 0.5800 375,800
Jul 18, 2024 0.5750 0.5750 0.5700 0.5700 0.5700 64,000
Jul 17, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 46,400
Jul 16, 2024 0.5700 0.5750 0.5700 0.5700 0.5700 76,900
Jul 15, 2024 0.5800 0.5800 0.5700 0.5800 0.5800 78,000
Jul 12, 2024 0.5700 0.5800 0.5700 0.5800 0.5800 107,800
Jul 11, 2024 0.5700 0.5700 0.5600 0.5700 0.5700 50,000
Jul 10, 2024 0.5700 0.5750 0.5600 0.5700 0.5700 46,400
Jul 9, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 12,300
Jul 8, 2024 0.5750 0.5750 0.5650 0.5700 0.5700 70,500
Jul 5, 2024 0.5750 0.5800 0.5750 0.5750 0.5750 28,500
Jul 4, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 75,000
Jul 3, 2024 0.5750 0.5800 0.5750 0.5750 0.5750 133,300
Jul 2, 2024 0.5700 0.5750 0.5700 0.5750 0.5750 11,100
Jul 1, 2024 0.5700 0.5800 0.5700 0.5800 0.5800 67,700
Jun 28, 2024 0.5650 0.5650 0.5500 0.5550 0.5550 128,700
Jun 27, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 200
Jun 26, 2024 0.5650 0.5650 0.5550 0.5650 0.5650 48,600
Jun 25, 2024 0.5700 0.5700 0.5650 0.5650 0.5650 300
Jun 24, 2024 0.5800 0.5800 0.5600 0.5700 0.5700 75,300
Jun 21, 2024 0.5700 0.5800 0.5700 0.5800 0.5800 30,100
Jun 20, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 4,200
Jun 19, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Jun 18, 2024 0.5850 0.5850 0.5700 0.5800 0.5800 88,000
Jun 14, 2024 0.5850 0.5900 0.5850 0.5850 0.5850 298,700
Jun 13, 2024 0.5800 0.5900 0.5600 0.5850 0.5850 198,200
Jun 12, 2024 0.5700 0.5700 0.5650 0.5650 0.5650 10,000
Jun 11, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 133,000
Jun 10, 2024 0.5800 0.5800 0.5700 0.5750 0.5750 72,500
Jun 7, 2024 0.5800 0.5800 0.5750 0.5800 0.5800 260,500
Jun 6, 2024 0.5850 0.5850 0.5750 0.5800 0.5800 183,700
Jun 5, 2024 0.5800 0.5950 0.5700 0.5850 0.5850 1,104,300
Jun 4, 2024 0.5800 0.5800 0.5700 0.5800 0.5800 116,600
Jun 3, 2024 0.5700 0.5850 0.5700 0.5800 0.5800 257,100
May 31, 2024 0.5700 0.5700 0.5650 0.5700 0.5700 9,100
May 30, 2024 0.5350 0.5800 0.5350 0.5750 0.5750 1,475,900
May 29, 2024 0.5350 0.5350 0.5250 0.5250 0.5250 25,200
May 28, 2024 0.5350 0.5350 0.5300 0.5350 0.5350 33,300
May 27, 2024 0.5400 0.5400 0.5250 0.5350 0.5350 560,100
May 24, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
May 23, 2024 0.5550 0.5550 0.5500 0.5500 0.5500 76,900
May 21, 2024 0.5350 0.5550 0.5250 0.5550 0.5550 183,400
May 20, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 28,300
May 17, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
May 16, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 6,200
May 15, 2024 0.5350 0.5350 0.5300 0.5300 0.5300 55,900
May 14, 2024 0.5350 0.5350 0.5300 0.5300 0.5300 255,000
May 13, 2024 0.5400 0.5400 0.5300 0.5350 0.5350 301,100
May 10, 2024 0.5450 0.5450 0.5400 0.5450 0.5450 98,000
May 9, 2024 0.5450 0.5450 0.5400 0.5400 0.5400 17,500
May 8, 2024 0.0010 Dividend
May 8, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 50,500
May 7, 2024 0.5400 0.5450 0.5400 0.5450 0.5440 37,100
May 6, 2024 0.5350 0.5400 0.5350 0.5400 0.5390 408,800
May 3, 2024 0.5300 0.5350 0.5250 0.5350 0.5340 190,800
May 2, 2024 0.5300 0.5300 0.5300 0.5300 0.5290 48,100
Apr 30, 2024 0.5300 0.5300 0.5300 0.5300 0.5290 94,200
Apr 29, 2024 0.5300 0.5300 0.5200 0.5250 0.5240 131,100
Apr 26, 2024 0.5250 0.5300 0.5250 0.5300 0.5290 78,300
Apr 25, 2024 0.5200 0.5250 0.5200 0.5200 0.5190 77,800
Apr 24, 2024 0.5150 0.5200 0.5150 0.5150 0.5141 7,600
Apr 23, 2024 0.5250 0.5250 0.5150 0.5150 0.5141 52,500
Apr 22, 2024 0.5200 0.5250 0.5200 0.5250 0.5240 52,600
Apr 19, 2024 0.5200 0.5200 0.5150 0.5150 0.5141 55,200
Apr 18, 2024 0.5250 0.5300 0.5250 0.5300 0.5290 69,100
Apr 17, 2024 0.5250 0.5450 0.5200 0.5300 0.5290 294,500
Apr 16, 2024 0.5050 0.5300 0.5050 0.5250 0.5240 130,400
Apr 15, 2024 0.5250 0.5250 0.5050 0.5100 0.5091 52,100
Apr 12, 2024 0.5200 0.5250 0.5150 0.5250 0.5240 127,900
Apr 11, 2024 0.5100 0.5200 0.5100 0.5200 0.5190 13,600
Apr 9, 2024 0.5200 0.5200 0.5100 0.5100 0.5091 18,600
Apr 8, 2024 0.5150 0.5200 0.5150 0.5200 0.5190 1,400
Apr 5, 2024 0.5050 0.5200 0.5000 0.5200 0.5190 3,800
Apr 4, 2024 0.5200 0.5200 0.5050 0.5050 0.5041 11,900
Apr 3, 2024 0.5000 0.5250 0.5000 0.5200 0.5190 107,400
Apr 2, 2024 0.5050 0.5050 0.5000 0.5000 0.4991 80,400
Apr 1, 2024 0.5150 0.5150 0.4950 0.5050 0.5041 41,000
Mar 28, 2024 0.5000 0.5150 0.5000 0.5150 0.5141 23,200
Mar 27, 2024 0.5250 0.5250 0.5050 0.5150 0.5141 121,200
Mar 26, 2024 0.5050 0.5250 0.5050 0.5250 0.5240 36,100
Mar 25, 2024 0.5200 0.5200 0.5050 0.5050 0.5041 25,600
Mar 22, 2024 0.5250 0.5250 0.5200 0.5200 0.5190 600
Mar 21, 2024 0.5200 0.5250 0.5150 0.5250 0.5240 13,200
Mar 20, 2024 0.5250 0.5250 0.5200 0.5250 0.5240 10,700
Mar 19, 2024 0.5100 0.5250 0.5000 0.5250 0.5240 21,000
Mar 18, 2024 0.5050 0.5150 0.5000 0.5100 0.5091 53,100
Mar 15, 2024 0.5050 0.5050 0.5050 0.5050 0.5041 15,100
Mar 14, 2024 0.5050 0.5100 0.5050 0.5100 0.5091 28,200
Mar 13, 2024 0.5100 0.5200 0.5050 0.5200 0.5190 12,100
Mar 12, 2024 0.5100 0.5250 0.5100 0.5200 0.5190 24,800
Mar 11, 2024 0.5200 0.5200 0.5200 0.5200 0.5190 -
Mar 8, 2024 0.5200 0.5300 0.5200 0.5200 0.5190 241,500
Mar 7, 2024 0.5350 0.5350 0.5100 0.5200 0.5190 129,300
Mar 6, 2024 0.4850 0.5400 0.4850 0.5300 0.5290 666,200
Mar 5, 2024 0.4750 0.4800 0.4750 0.4800 0.4791 90,400
Mar 4, 2024 0.4750 0.4750 0.4750 0.4750 0.4741 27,300
Mar 1, 2024 0.4800 0.4800 0.4800 0.4800 0.4791 4,000
Feb 29, 2024 0.4800 0.4800 0.4800 0.4800 0.4791 12,400
Feb 28, 2024 0.4900 0.4900 0.4850 0.4850 0.4841 351,400
Feb 27, 2024 0.4850 0.4900 0.4850 0.4900 0.4891 137,500
Feb 26, 2024 0.4850 0.4850 0.4800 0.4850 0.4841 21,000
Feb 23, 2024 0.4900 0.4900 0.4850 0.4850 0.4841 25,000
Feb 22, 2024 0.4800 0.4900 0.4800 0.4900 0.4891 316,100
Feb 21, 2024 0.4900 0.4900 0.4850 0.4850 0.4841 35,300
Feb 20, 2024 0.4900 0.5000 0.4850 0.4900 0.4891 125,700
Feb 19, 2024 0.4850 0.4850 0.4800 0.4800 0.4791 45,100
Feb 16, 2024 0.4800 0.4900 0.4750 0.4900 0.4891 78,400
Feb 15, 2024 0.4700 0.4800 0.4700 0.4800 0.4791 8,200
Feb 14, 2024 0.4650 0.4700 0.4600 0.4650 0.4641 28,800
Feb 13, 2024 0.4700 0.4700 0.4650 0.4650 0.4641 14,000
Feb 9, 2024 0.4700 0.4700 0.4700 0.4700 0.4691 -
Feb 8, 2024 0.4750 0.4750 0.4700 0.4700 0.4691 2,300
Feb 7, 2024 0.4850 0.4850 0.4750 0.4750 0.4741 53,500
Feb 6, 2024 0.4800 0.4800 0.4750 0.4800 0.4791 79,800
Feb 5, 2024 0.4950 0.4950 0.4700 0.4800 0.4791 430,900
Feb 2, 2024 0.5000 0.5000 0.5000 0.5000 0.4991 -
Feb 1, 2024 0.5000 0.5000 0.4950 0.5000 0.4991 101,100
Jan 31, 2024 0.5000 0.5000 0.5000 0.5000 0.4991 14,900
Jan 30, 2024 0.5150 0.5150 0.5000 0.5050 0.5041 350,000
Jan 29, 2024 0.5150 0.5150 0.5150 0.5150 0.5141 79,200
Jan 26, 2024 0.5100 0.5150 0.5100 0.5150 0.5141 12,000
Jan 25, 2024 0.5150 0.5300 0.5150 0.5250 0.5240 499,600
Jan 24, 2024 0.5100 0.5200 0.5050 0.5050 0.5041 25,900
Jan 23, 2024 0.5150 0.5150 0.5100 0.5100 0.5091 14,400
Jan 22, 2024 0.5150 0.5150 0.5150 0.5150 0.5141 42,700
Jan 19, 2024 0.5100 0.5100 0.5100 0.5100 0.5091 5,400
Jan 18, 2024 0.5150 0.5150 0.5000 0.5100 0.5091 24,400
Jan 17, 2024 0.5150 0.5150 0.5150 0.5150 0.5141 19,200
Jan 16, 2024 0.5250 0.5250 0.5200 0.5200 0.5190 20,200
Jan 15, 2024 0.5300 0.5300 0.5200 0.5200 0.5190 15,500

Related Tickers

S71.SI Sunright Limited
0.2050
0.00%
 
AXE.AX Archer Materials Limited
0.3650
-8.75%
 
NVEC NVE Corporation
78.71
-3.55%
 
PRSO Peraso Inc.
1.1600
+0.87%
 
VLN Valens Semiconductor Ltd.
3.0800
-1.60%
 
WKEY WISeKey International Holding AG
10.08
+53.42%
 
LAES SEALSQ Corp
5.73
+8.63%
 
QCOM QUALCOMM Incorporated
156.98
-1.32%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
208.37
+0.60%
 
AMD Advanced Micro Devices, Inc.
116.04
-4.76%