Grand Venture Share Price History (SGX:JLB)

SGX Listed Stock

GRAND VENTURE TECHNOLOGY LTD (SGX:JLB)

SGD 1.270
-0.010 / -0.78%

Share Price as of: 2021-11-29 11:19

Market / ISIN Code: Catalist / SGXE82751350

Sector / Industry Group / Industry: Industrials / Capital Goods / Machinery

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
2021-11-26	1.320	1.320	1.270	1.280	-0.040	-3.0	851,800	1,097,445	-	-
2021-11-25	1.330	1.330	1.310	1.320	0.010	0.8	45,800	60,094	-	-
2021-11-24	1.330	1.330	1.310	1.310	-0.020	-1.5	96,400	127,414	-	-
2021-11-23	1.310	1.340	1.310	1.330	0.010	0.8	364,200	481,889	-	-
2021-11-22	1.300	1.340	1.300	1.320	0.020	1.5	363,100	476,607	800	-
2021-11-19	1.300	1.320	1.290	1.300	-	-	882,500	1,146,796	-	-
2021-11-18	1.330	1.330	1.300	1.300	-0.030	-2.3	517,000	678,683	-	-
2021-11-17	1.340	1.340	1.320	1.330	-	-	313,700	416,714	-	-
2021-11-16	1.330	1.340	1.310	1.330	-	-	639,900	845,127	-	-
2021-11-15	1.330	1.370	1.320	1.330	-	-	1,227,700	1,649,975	-	-
2021-11-12	1.320	1.350	1.320	1.330	0.010	0.8	849,200	1,133,261	-	-
2021-11-11	1.330	1.330	1.310	1.320	-	-	182,300	241,270	-	-
2021-11-10	1.330	1.330	1.310	1.320	-0.010	-0.8	236,500	310,582	-	-
2021-11-09	1.330	1.340	1.310	1.330	-0.010	-0.7	336,300	444,899	-	-
2021-11-08	1.340	1.360	1.330	1.340	-	-	477,500	640,653	-	-
2021-11-05	1.360	1.380	1.340	1.340	-	-	976,400	1,321,786	-	-
2021-11-03	1.310	1.360	1.310	1.340	0.030	2.3	931,400	1,246,236	-	-
2021-11-02	1.300	1.320	1.300	1.310	-	-	84,400	110,118	-	-
2021-11-01	1.310	1.320	1.290	1.310	-	-	57,600	75,053	-	-
2021-10-29	1.290	1.310	1.280	1.310	0.020	1.6	293,600	380,502	-	-
2021-10-28	1.300	1.320	1.250	1.290	-	-	437,200	561,798	-	-
2021-10-27	1.300	1.310	1.290	1.290	-0.010	-0.8	139,700	181,466	-	-
2021-10-26	1.310	1.310	1.290	1.300	-	-	152,200	196,664	-	-
2021-10-25	1.310	1.310	1.280	1.300	-	-	227,300	293,890	-	-
2021-10-22	1.310	1.310	1.290	1.300	-	-	179,300	233,576	-	-
2021-10-21	1.310	1.310	1.300	1.300	-	-	108,700	141,996	-	-
2021-10-20	1.330	1.340	1.290	1.300	-0.030	-2.3	199,000	263,133	-	-
2021-10-19	1.340	1.350	1.330	1.330	-	-	381,300	511,142	7,600	-
2021-10-18	1.320	1.340	1.310	1.330	0.030	2.3	217,900	288,695	-	-
2021-10-15	1.310	1.320	1.290	1.300	0.010	0.8	147,500	192,361	4,800	-
2021-10-14	1.300	1.310	1.290	1.290	-0.020	-1.5	278,700	362,068	21,500	-
2021-10-13	1.300	1.320	1.280	1.310	0.010	0.8	394,100	513,060	20,400	-
2021-10-12	1.330	1.330	1.280	1.300	-0.030	-2.3	335,100	434,986	-	-
2021-10-11	1.320	1.340	1.320	1.330	0.010	0.8	435,300	578,772	32,900	-
2021-10-08	1.280	1.340	1.280	1.320	0.050	3.9	1,545,000	2,029,174	33,300	-
2021-10-07	1.250	1.290	1.250	1.270	0.030	2.4	446,500	569,895	48,200	-
2021-10-06	1.230	1.260	1.230	1.240	0.010	0.8	744,400	927,284	57,300	-
2021-10-05	1.230	1.240	1.210	1.230	-0.010	-0.8	404,200	495,680	43,600	-
2021-10-04	1.190	1.240	1.180	1.240	0.050	4.2	783,100	943,506	74,200	-
2021-10-01	1.200	1.210	1.170	1.190	-0.040	-3.3	874,700	1,039,927	52,200	-
2021-09-30	1.200	1.240	1.200	1.230	0.010	0.8	206,300	252,185	26,500	-
2021-09-29	1.220	1.230	1.200	1.220	-0.010	-0.8	508,900	617,869	23,400	-

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

View the share price performance of SGX Industrials sector stocks @ Market > Share Price Performance > Industrials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)