Grand Venture Share Price History (SGX:JLB)

SGX Listed Stock

GRAND VENTURE TECHNOLOGY LTD (SGX:JLB)

SGD 0.530
0.000 / 0.00%

Share Price as of: 2021-01-22 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
2021-01-22	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

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price