Grand Venture Share Price History (SGX:JLB)

SGX Listed Stock

GRAND VENTURE TECHNOLOGY LTD (SGX:JLB)

SGD 1.240
+0.010 / +0.81%

Share Price as of: 2021-08-04 17:16

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
2021-08-04	1.250	1.250	1.210	1.240	0.010	0.8	570,700	702,310	-	-
2021-08-03	1.190	1.250	1.190	1.230	0.040	3.4	1,319,900	1,618,664	-	-
2021-08-02	1.150	1.200	1.150	1.190	0.070	6.3	2,157,000	2,547,467	-	-
2021-07-30	1.090	1.130	1.080	1.120	0.040	3.7	1,861,600	2,060,459	-	-
2021-07-29	1.100	1.100	1.070	1.080	-0.010	-0.9	435,100	471,028	-	-
2021-07-28	1.070	1.100	1.050	1.090	0.020	1.9	754,900	816,315	-	-
2021-07-27	1.060	1.090	1.030	1.070	0.020	1.9	1,707,900	1,826,757	-	-
2021-07-26	1.040	1.060	1.040	1.050	0.020	1.9	1,020,600	1,069,314	-	-
2021-07-23	1.020	1.040	1.020	1.030	0.010	1.0	461,100	474,839	23,700	-
2021-07-22	1.040	1.080	1.020	1.020	-0.010	-1.0	1,590,300	1,665,102	20,000	-
2021-07-21	0.955	1.050	0.955	1.030	0.080	8.4	2,941,800	2,945,205	55,000	-
2021-07-19	0.960	0.965	0.950	0.950	-0.005	-0.5	322,600	309,401	-	-
2021-07-16	0.945	0.965	0.945	0.955	0.010	1.1	106,000	101,835	-	-
2021-07-15	0.945	0.950	0.925	0.945	-0.010	-1.0	403,800	379,625	-	-
2021-07-14	0.960	0.960	0.950	0.955	-	-	103,200	98,230	-	-
2021-07-13	0.945	0.965	0.945	0.955	0.015	1.6	361,200	345,845	-	-
2021-07-12	0.965	0.965	0.935	0.940	-0.010	-1.1	66,600	63,141	-	-
2021-07-09	0.910	0.960	0.910	0.950	0.035	3.8	220,600	206,656	-	-
2021-07-08	0.950	0.950	0.910	0.915	-0.035	-3.7	675,100	627,466	-	-
2021-07-07	0.965	0.965	0.940	0.950	-0.015	-1.6	142,700	135,693	-	-
2021-07-06	0.955	0.975	0.955	0.965	0.010	1.0	516,100	500,287	-	-
2021-07-05	0.965	0.970	0.945	0.955	-	-	190,100	181,450	-	-
2021-07-02	0.925	0.980	0.925	0.955	0.035	3.8	1,109,900	1,051,991	33,000	-
2021-07-01	0.910	0.930	0.900	0.920	0.015	1.7	302,500	275,624	-	-
2021-06-30	0.885	0.920	0.885	0.905	0.025	2.8	747,700	677,943	-	-
2021-06-29	0.875	0.890	0.875	0.880	0.005	0.6	392,000	345,640	-	-
2021-06-28	0.900	0.900	0.870	0.875	-0.020	-2.2	325,300	286,012	-	-
2021-06-25	0.915	0.915	0.875	0.895	-0.020	-2.2	268,100	238,678	-	-
2021-06-24	0.920	0.930	0.905	0.915	0.010	1.1	1,341,500	1,231,607	15,500	-
2021-06-23	0.845	0.920	0.845	0.905	0.065	7.7	2,135,600	1,906,686	5,000	-
2021-06-22	0.845	0.845	0.830	0.840	0.005	0.6	365,700	305,894	-	-
2021-06-21	0.835	0.835	0.830	0.835	0.005	0.6	76,500	63,643	-	-
2021-06-18	0.810	0.835	0.810	0.830	0.015	1.8	343,000	283,093	25,000	-
2021-06-17	0.840	0.840	0.800	0.815	-0.025	-3.0	870,600	713,113	-	-
2021-06-16	0.865	0.870	0.835	0.840	-0.025	-2.9	779,900	662,135	-	-
2021-06-15	0.875	0.875	0.865	0.865	-0.005	-0.6	282,200	246,238	-	-
2021-06-14	0.870	0.885	0.860	0.870	-	-	688,200	601,735	-	-
2021-06-11	0.855	0.890	0.855	0.870	0.020	2.4	917,600	801,108	-	-
2021-06-10	0.865	0.870	0.850	0.850	-0.015	-1.7	245,500	211,114	-	-
2021-06-09	0.875	0.890	0.860	0.865	0.005	0.6	1,293,000	1,131,477	15,000	-
2021-06-08	0.800	0.870	0.795	0.860	0.075	9.6	3,100,000	2,623,247	10,000	-
2021-06-07	0.800	0.805	0.785	0.785	0.005	0.6	322,000	254,954	-	-

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