ADVENTUS HOLDINGS LIMITED 5EF.SI Share Price Chart Loading In Progress ...
Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell Volume BuyBack Volume 2021-01-21 0.021 0.021 0.019 0.019 -0.001 -5.0 12,365,300 245,560 - - 2021-01-20 0.021 0.021 0.020 0.020 -0.002 -9.1 7,857,900 161,150 - - 2021-01-19 0.021 0.022 0.020 0.022 0.001 4.8 6,897,700 144,852 - - 2021-01-18 0.022 0.022 0.021 0.021 -0.001 -4.5 7,366,800 155,004 - - 2021-01-15 0.023 0.024 0.022 0.022 - - 35,502,400 793,236 - - 2021-01-14 0.020 0.022 0.020 0.022 0.003 15.8 40,451,600 842,168 - - 2021-01-13 0.020 0.020 0.019 0.019 -0.001 -5.0 4,287,400 81,508 - - 2021-01-12 0.020 0.020 0.019 0.020 - - 11,560,300 224,635 - - 2021-01-11 0.021 0.021 0.020 0.020 -0.001 -4.8 7,905,900 158,122 - - 2021-01-08 0.020 0.021 0.019 0.021 0.002 10.5 19,570,000 391,352 - - 2021-01-07 0.020 0.021 0.019 0.019 -0.001 -5.0 17,649,000 352,073 - - 2021-01-06 0.018 0.020 0.017 0.020 0.002 11.1 21,947,800 423,081 - - 2021-01-05 0.018 0.018 0.017 0.018 - - 2,450,400 42,707 - - 2021-01-04 0.018 0.019 0.017 0.018 - - 11,560,500 202,582 - - 2020-12-31 0.019 0.019 0.018 0.018 - - 5,788,500 104,193 - - 2020-12-30 0.018 0.019 0.017 0.018 - - 5,670,600 101,971 - - 2020-12-29 0.019 0.019 0.018 0.018 -0.001 -5.3 4,382,700 80,049 - - 2020-12-28 0.018 0.020 0.018 0.019 0.002 11.8 16,919,500 313,686 - - 2020-12-24 0.017 0.019 0.016 0.017 - - 8,947,200 155,742 100 - 2020-12-23 0.017 0.017 0.016 0.017 - - 5,787,900 92,638 - - 2020-12-22 0.016 0.017 0.016 0.017 - - 11,010,200 176,284 - - 2020-12-21 0.018 0.019 0.016 0.017 -0.001 -5.6 15,949,800 261,366 - - 2020-12-18 0.019 0.019 0.018 0.018 -0.001 -5.3 10,668,900 192,991 - - 2020-12-17 0.021 0.021 0.019 0.019 -0.002 -9.5 15,680,200 307,574 - - 2020-12-16 0.019 0.021 0.019 0.021 0.002 10.5 15,440,500 303,891 - - 2020-12-15 0.019 0.021 0.018 0.019 -0.001 -5.0 19,622,500 370,555 - - 2020-12-14 0.023 0.024 0.019 0.020 -0.003 -13.0 51,872,400 1,042,008 100,000 - 2020-12-11 0.025 0.026 0.023 0.023 -0.002 -8.0 33,549,800 800,810 - - 2020-12-10 0.025 0.026 0.024 0.025 - - 11,696,500 292,505 - - 2020-12-09 0.027 0.027 0.025 0.025 -0.001 -3.8 9,057,400 235,921 - - 2020-12-08 0.027 0.028 0.026 0.026 -0.001 -3.7 42,688,600 1,142,944 100,000 - 2020-12-07 0.026 0.029 0.026 0.027 0.002 8.0 47,160,300 1,294,312 200,000 - 2020-12-04 0.025 0.026 0.025 0.025 - - 8,232,500 209,954 - - 2020-12-03 0.027 0.027 0.024 0.025 -0.002 -7.4 19,586,300 501,553 220,000 - 2020-12-02 0.027 0.031 0.027 0.027 0.001 3.8 80,886,400 2,298,633 800,000 - 2020-12-01 0.026 0.028 0.025 0.026 - - 23,289,300 624,348 - - 2020-11-30 0.027 0.028 0.026 0.026 -0.001 -3.7 37,995,500 1,012,429 - - 2020-11-27 0.027 0.029 0.026 0.027 - - 30,851,500 840,069 - - 2020-11-26 0.026 0.028 0.025 0.027 0.002 8.0 32,174,800 862,212 - - 2020-11-25 0.024 0.029 0.023 0.025 0.001 4.2 98,113,500 2,604,663 1,400,000 - 2020-11-24 0.025 0.026 0.023 0.024 - - 23,253,500 554,912 200,000 - 2020-11-23 0.021 0.026 0.021 0.024 0.003 14.3 116,262,300 2,896,236 1,200,000 -
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume , SGX Top Short Sell Counters By Value .
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market .
Change / % > +5% price gain > -5% price loss Short Sell Volume > 30% of Total Volume > 50% of Total Volume