Grand Venture Technology Limited (SGX:JLB)
Singapore · Delayed Price · Currency is SGD 0.9250
-0.0050 (-0.54%)
Aug 1, 2025, 5:04 PM SGT
Grand Venture Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 598,900 |
| Jul 31, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 293,200 |
| Jul 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | 195,200 |
| Jul 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | 2,005,400 |
| Jul 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | 163,100 |
| Jul 25, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 1.09% | 2,314,900 |
| Jul 24, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 1,341,000 |
| Jul 23, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 496,800 |
| Jul 22, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 860,200 |
| Jul 21, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 1,364,400 |
| Jul 18, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 383,600 |
| Jul 17, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 383,000 |
| Jul 16, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 485,800 |
| Jul 15, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 6,611,800 |
| Jul 14, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 1,643,500 |
| Jul 11, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -3.66% | 6,144,600 |
| Jul 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 9, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.06% | 3,025,300 |
| Jul 8, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.53% | 592,000 |
| Jul 7, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.06% | 1,454,000 |
| Jul 4, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 0.51% | 3,460,800 |
| Jul 3, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 2.09% | 8,905,400 |
| Jul 2, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.06% | 4,458,100 |
| Jul 1, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.05% | 1,412,100 |
| Jun 30, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.06% | 1,313,900 |
| Jun 27, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.07% | 2,528,700 |
| Jun 26, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.06% | 1,976,200 |
| Jun 25, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.53% | 3,219,100 |
| Jun 24, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 496,500 |
| Jun 23, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 1,823,300 |
| Jun 20, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 1,032,300 |
| Jun 19, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 600,800 |
| Jun 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 401,400 |
| Jun 17, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 2,438,800 |
| Jun 16, 2025 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 3.78% | 6,323,000 |
| Jun 13, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 970,900 |
| Jun 12, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.54% | 831,700 |
| Jun 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 859,200 |
| Jun 10, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 840,100 |
| Jun 9, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 1,383,100 |
| Jun 6, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 1.09% | 4,686,400 |
| Jun 5, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.60% | 1,266,500 |
| Jun 4, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 2,940,800 |
| Jun 3, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 2,178,400 |
| Jun 2, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 10.12% | 6,395,000 |
| May 30, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 2.44% | 762,500 |
| May 29, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.86% | 542,000 |
| May 28, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 2.55% | 698,000 |
| May 27, 2025 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | - | 672,800 |
| May 26, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.63% | 93,800 |