SGX Listed Stock

GRAND VENTURE TECHNOLOGY LTD (SGX:JLB)


GRAND

SGD 1.230
+0.040 / +3.36%

Share Price as of: 2021-08-31 17:16

Market / ISIN Code: Catalist / SGXE82751350

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

Grand Venture (SGX:JLB) Share Price History

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
2021-08-31 1.2001.250 1.200 1.230 0.040 3.4 794,400 980,660 5,000 -
2021-08-30 1.2101.220 1.160 1.190 - - 365,000 435,813 - -
2021-08-27 1.2101.230 1.190 1.190 -0.030 -2.5 180,700 217,517 - -
2021-08-26 1.2201.260 1.220 1.220 0.010 0.8 1,387,600 1,717,387 - -
2021-08-25 XD 1.2101.220 1.200 1.210 - - 242,100 292,475 - -
2021-08-24 XD 1.2101.220 1.180 1.210 - - 149,100 179,019 - -
2021-08-23 CD 1.1701.240 1.170 1.210 0.040 3.4 492,400 600,039 - -
2021-08-20 CD 1.2001.200 1.150 1.170 -0.020 -1.7 211,600 247,477 - -
2021-08-19 CD 1.2001.200 1.180 1.190 -0.010 -0.8 232,500 277,132 - -
2021-08-18 CD 1.1601.220 1.150 1.200 0.050 4.3 579,700 694,282 - -
2021-08-17 CD 1.1301.170 1.050 1.150 0.020 1.8 1,153,500 1,289,792 95,500 -
2021-08-16 CD 1.2101.210 1.130 1.130 -0.080 -6.6 676,800 781,746 - -
2021-08-13 CD 1.2301.240 1.190 1.210 -0.020 -1.6 708,800 863,614 - -
2021-08-12 CD 1.2501.270 1.230 1.230 - - 467,900 584,934 - -
2021-08-11 CD 1.3101.310 1.180 1.230 -0.080 -6.1 1,270,000 1,573,806 10,000 -
2021-08-10 1.3301.340 1.280 1.310 -0.020 -1.5 536,900 701,118 - -
2021-08-06 1.3101.340 1.300 1.330 0.020 1.5 776,700 1,025,294 - -
2021-08-05 1.2401.320 1.230 1.310 0.070 5.6 2,579,300 3,316,877 20,000 -
2021-08-04 1.2501.250 1.210 1.240 0.010 0.8 570,700 702,310 - -
2021-08-03 1.1901.250 1.190 1.230 0.040 3.4 1,319,900 1,618,664 - -
2021-08-02 1.1501.200 1.150 1.190 0.070 6.3 2,157,000 2,547,467 - -
2021-07-30 1.0901.130 1.080 1.120 0.040 3.7 1,861,600 2,060,459 - -
2021-07-29 1.1001.100 1.070 1.080 -0.010 -0.9 435,100 471,028 - -
2021-07-28 1.0701.100 1.050 1.090 0.020 1.9 754,900 816,315 - -
2021-07-27 1.0601.090 1.030 1.070 0.020 1.9 1,707,900 1,826,757 - -
2021-07-26 1.0401.060 1.040 1.050 0.020 1.9 1,020,600 1,069,314 - -
2021-07-23 1.0201.040 1.020 1.030 0.010 1.0 461,100 474,839 23,700 -
2021-07-22 1.0401.080 1.020 1.020 -0.010 -1.0 1,590,300 1,665,102 20,000 -
2021-07-21 0.9551.050 0.955 1.030 0.080 8.4 2,941,800 2,945,205 55,000 -
2021-07-19 0.9600.965 0.950 0.950 -0.005 -0.5 322,600 309,401 - -
2021-07-16 0.9450.965 0.945 0.955 0.010 1.1 106,000 101,835 - -
2021-07-15 0.9450.950 0.925 0.945 -0.010 -1.0 403,800 379,625 - -
2021-07-14 0.9600.960 0.950 0.955 - - 103,200 98,230 - -
2021-07-13 0.9450.965 0.945 0.955 0.015 1.6 361,200 345,845 - -
2021-07-12 0.9650.965 0.935 0.940 -0.010 -1.1 66,600 63,141 - -
2021-07-09 0.9100.960 0.910 0.950 0.035 3.8 220,600 206,656 - -
2021-07-08 0.9500.950 0.910 0.915 -0.035 -3.7 675,100 627,466 - -
2021-07-07 0.9650.965 0.940 0.950 -0.015 -1.6 142,700 135,693 - -
2021-07-06 0.9550.975 0.955 0.965 0.010 1.0 516,100 500,287 - -
2021-07-05 0.9650.970 0.945 0.955 - - 190,100 181,450 - -
2021-07-02 0.9250.980 0.925 0.955 0.035 3.8 1,109,900 1,051,991 33,000 -
2021-07-01 0.9100.930 0.900 0.920 0.015 1.7 302,500 275,624 - -

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 companys 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

Your Say





Contact us

Find us at the office

Trailor- Verkamp street no. 63, 81415 Zagreb, Croatia

Give us a ring

Dezha Manci
+38 695 645 231
Mon - Fri, 8:00-22:00

Reach out