GRAND VENTURE TECHNOLOGY LTD JLB.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 2021-01-22 0.540 0.555 0.520 0.530 - - 1,154,400 617,790 28,000 - 2021-01-21 0.585 0.595 0.525 0.530 -0.050 -8.6 2,765,800 1,536,949 97,700 - 2021-01-20 0.575 0.600 0.570 0.580 0.020 3.6 2,562,300 1,491,327 59,500 - 2021-01-19 0.530 0.565 0.530 0.560 0.035 6.7 2,550,200 1,411,021 146,200 - 2021-01-18 0.465 0.550 0.465 0.525 0.075 16.7 9,946,700 5,097,936 430,600 - 2021-01-15 0.445 0.455 0.445 0.450 0.005 1.1 1,070,600 481,961 - - 2021-01-14 0.450 0.460 0.445 0.445 - - 1,245,600 562,236 - - 2021-01-13 0.475 0.480 0.445 0.445 0.055 14.1 4,048,400 1,854,661 138,000 - 2021-01-12 - - - 0.390 - - 0 0 - - 2021-01-11 0.415 0.415 0.385 0.390 -0.015 -3.7 1,113,400 448,188 - - 2021-01-08 0.380 0.410 0.380 0.405 0.035 9.5 1,661,100 660,277 - - 2021-01-07 0.370 0.375 0.365 0.370 - - 1,321,200 486,744 - - 2021-01-06 0.365 0.375 0.365 0.370 0.010 2.8 1,452,700 535,053 - - 2021-01-05 0.380 0.380 0.350 0.360 0.010 2.9 1,573,100 571,578 - - 2021-01-04 0.335 0.360 0.335 0.350 0.020 6.1 309,200 106,074 - - 2020-12-31 - - - 0.330 - - 0 0 - - 2020-12-30 0.320 0.330 0.315 0.330 0.015 4.8 938,000 300,905 - - 2020-12-29 0.320 0.325 0.315 0.315 -0.005 -1.6 105,000 33,624 - - 2020-12-28 0.310 0.320 0.310 0.320 0.020 6.7 411,800 129,117 - - 2020-12-24 0.300 0.300 0.300 0.300 - - 70,000 21,000 - - 2020-12-23 0.300 0.300 0.300 0.300 - - 33,100 9,930 - - 2020-12-22 0.305 0.305 0.300 0.300 - - 26,000 7,830 - - 2020-12-21 0.315 0.315 0.300 0.300 -0.010 -3.2 61,100 18,345 - - 2020-12-18 0.300 0.310 0.300 0.310 0.010 3.3 81,100 24,331 - - 2020-12-17 0.300 0.300 0.300 0.300 -0.005 -1.6 50,000 15,000 - - 2020-12-16 0.300 0.320 0.300 0.305 0.005 1.7 296,300 88,948 - - 2020-12-15 0.295 0.300 0.295 0.300 - - 43,000 12,700 - - 2020-12-14 0.295 0.300 0.295 0.300 0.010 3.4 40,200 11,860 - - 2020-12-11 - - - 0.290 - - 0 0 - - 2020-12-10 0.300 0.300 0.290 0.290 -0.010 -3.3 20,000 5,900 - - 2020-12-09 0.300 0.305 0.295 0.300 0.005 1.7 176,500 52,836 - - 2020-12-08 0.290 0.295 0.280 0.295 0.015 5.4 321,800 94,526 - - 2020-12-07 - - - 0.280 - - 0 0 - - 2020-12-04 - - - 0.280 - - 0 0 - - 2020-12-03 - - - 0.280 - - 0 0 - - 2020-12-02 0.280 0.280 0.280 0.280 -0.005 -1.8 9,700 2,716 - - 2020-12-01 0.290 0.295 0.285 0.285 - - 172,600 50,053 - - 2020-11-30 - - - 0.285 - - 0 0 - - 2020-11-27 0.285 0.285 0.285 0.285 - - 12,000 3,420 - - 2020-11-26 0.285 0.285 0.285 0.285 - - 12,000 3,420 - - 2020-11-25 0.285 0.285 0.285 0.285 -0.010 -3.4 6,000 1,710 - - 2020-11-24 - - - 0.295 - - 0 0 - -
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