Venture Corporation Limited (SGX:V03)
13.60
+0.02 (0.15%)
Sep 8, 2025, 5:04 PM SGT
Venture Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 8, 2025 | 13.55 | 13.67 | 13.55 | 13.60 | 13.60 | 0.15% | 580,100 |
Sep 5, 2025 | 13.58 | 13.63 | 13.52 | 13.58 | 13.58 | - | 343,600 |
Sep 4, 2025 | 13.29 | 13.60 | 13.29 | 13.58 | 13.58 | 2.18% | 780,800 |
Sep 3, 2025 | 13.25 | 13.29 | 13.17 | 13.29 | 13.29 | 0.23% | 533,300 |
Sep 2, 2025 | 13.25 | 13.26 | 13.16 | 13.26 | 13.26 | 0.08% | 357,800 |
Sep 1, 2025 | 13.28 | 13.29 | 13.01 | 13.25 | 13.25 | -2.43% | 540,300 |
Aug 29, 2025 | 13.63 | 13.68 | 13.58 | 13.58 | 13.28 | -0.15% | 1,037,300 |
Aug 28, 2025 | 13.47 | 13.60 | 13.40 | 13.60 | 13.30 | 1.19% | 880,800 |
Aug 27, 2025 | 13.27 | 13.50 | 13.27 | 13.44 | 13.14 | 1.28% | 516,300 |
Aug 26, 2025 | 13.51 | 13.51 | 13.16 | 13.27 | 12.98 | -1.78% | 889,100 |
Aug 25, 2025 | 13.46 | 13.52 | 13.46 | 13.51 | 13.21 | 0.67% | 411,800 |
Aug 22, 2025 | 13.32 | 13.42 | 13.27 | 13.42 | 13.12 | 0.83% | 766,100 |
Aug 21, 2025 | 13.25 | 13.35 | 13.25 | 13.31 | 13.02 | 0.08% | 519,300 |
Aug 20, 2025 | 13.24 | 13.32 | 13.22 | 13.30 | 13.01 | 0.45% | 338,100 |
Aug 19, 2025 | 13.20 | 13.32 | 13.20 | 13.24 | 12.95 | 0.23% | 491,500 |
Aug 18, 2025 | 13.30 | 13.30 | 13.12 | 13.21 | 12.92 | -0.68% | 417,600 |
Aug 15, 2025 | 13.25 | 13.32 | 13.20 | 13.30 | 13.01 | 0.38% | 517,200 |
Aug 14, 2025 | 13.16 | 13.33 | 13.16 | 13.25 | 12.96 | 0.68% | 864,000 |
Aug 13, 2025 | 13.10 | 13.18 | 13.06 | 13.16 | 12.87 | 1.00% | 679,800 |
Aug 12, 2025 | 13.25 | 13.25 | 13.03 | 13.03 | 12.74 | -1.66% | 446,500 |
Aug 11, 2025 | 13.05 | 13.28 | 13.01 | 13.25 | 12.96 | 1.15% | 821,100 |
Aug 8, 2025 | 13.10 | 13.18 | 12.91 | 13.10 | 12.81 | -0.15% | 1,679,100 |
Aug 7, 2025 | 12.83 | 13.20 | 12.83 | 13.12 | 12.83 | 3.14% | 1,495,300 |
Aug 6, 2025 | 12.80 | 12.87 | 12.70 | 12.72 | 12.44 | -0.78% | 527,600 |
Aug 5, 2025 | 12.72 | 12.85 | 12.71 | 12.82 | 12.54 | 0.94% | 418,800 |
Aug 4, 2025 | 12.66 | 12.71 | 12.50 | 12.70 | 12.42 | 0.08% | 455,700 |
Aug 1, 2025 | 12.92 | 12.93 | 12.65 | 12.69 | 12.41 | -1.78% | 510,600 |
Jul 31, 2025 | 12.30 | 12.95 | 12.30 | 12.92 | 12.63 | 4.19% | 2,303,500 |
Jul 30, 2025 | 12.28 | 12.43 | 12.28 | 12.40 | 12.13 | 0.16% | 251,300 |
Jul 29, 2025 | 12.35 | 12.51 | 12.31 | 12.38 | 12.11 | 0.41% | 725,300 |
Jul 28, 2025 | 12.49 | 12.52 | 12.26 | 12.33 | 12.06 | -1.20% | 678,000 |
Jul 25, 2025 | 12.44 | 12.49 | 12.37 | 12.48 | 12.20 | 0.32% | 611,900 |
Jul 24, 2025 | 12.51 | 12.53 | 12.41 | 12.44 | 12.17 | -0.56% | 666,400 |
Jul 23, 2025 | 12.50 | 12.53 | 12.44 | 12.51 | 12.23 | 0.24% | 505,700 |
Jul 22, 2025 | 12.51 | 12.58 | 12.43 | 12.48 | 12.20 | -0.40% | 403,500 |
Jul 21, 2025 | 12.50 | 12.55 | 12.46 | 12.53 | 12.25 | 0.48% | 521,700 |
Jul 18, 2025 | 12.40 | 12.50 | 12.40 | 12.47 | 12.19 | 0.65% | 412,500 |
Jul 17, 2025 | 12.28 | 12.40 | 12.28 | 12.39 | 12.12 | 0.32% | 394,100 |
Jul 16, 2025 | 12.16 | 12.45 | 12.16 | 12.35 | 12.08 | 1.23% | 775,700 |
Jul 15, 2025 | 12.19 | 12.25 | 12.10 | 12.20 | 11.93 | 0.08% | 703,400 |
Jul 14, 2025 | 11.94 | 12.20 | 11.93 | 12.19 | 11.92 | 2.09% | 808,500 |
Jul 11, 2025 | 11.80 | 11.95 | 11.80 | 11.94 | 11.68 | 1.19% | 543,200 |
Jul 10, 2025 | 11.79 | 11.84 | 11.75 | 11.80 | 11.54 | 0.60% | 389,300 |
Jul 9, 2025 | 11.64 | 11.89 | 11.64 | 11.73 | 11.47 | 0.09% | 737,000 |
Jul 8, 2025 | 11.72 | 11.82 | 11.67 | 11.72 | 11.46 | -0.09% | 538,100 |
Jul 7, 2025 | 11.70 | 11.77 | 11.60 | 11.73 | 11.47 | 0.60% | 439,000 |
Jul 4, 2025 | 11.78 | 11.79 | 11.60 | 11.66 | 11.40 | -1.02% | 349,500 |
Jul 3, 2025 | 11.71 | 11.78 | 11.71 | 11.78 | 11.52 | 0.60% | 461,800 |
Jul 2, 2025 | 11.58 | 11.71 | 11.57 | 11.71 | 11.45 | 1.04% | 485,700 |
Jul 1, 2025 | 11.41 | 11.68 | 11.41 | 11.59 | 11.33 | 1.58% | 622,700 |