Skip to main content
logo
Venture Corporation Limited (SGX:V03)
Singapore flag Singapore · Delayed Price · Currency is SGD
16.55
+0.05 (0.30%)
Jan 16, 2026, 5:04 PM SGT

Venture Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202616.5016.6016.4116.47--0.18%294,700
Jan 15, 202616.1016.5816.0716.5016.502.74%1,008,400
Jan 14, 202615.8816.1015.8616.0616.060.88%767,600
Jan 13, 202615.7415.9215.7315.9215.921.08%582,400
Jan 12, 202615.7715.8015.6315.7515.750.06%245,900
Jan 9, 202615.8115.8315.6215.7415.74-0.63%300,700
Jan 8, 202615.5615.8715.5315.8415.842.00%1,086,900
Jan 7, 202615.5015.6015.4315.5315.530.32%428,700
Jan 6, 202615.4215.5215.4015.4815.480.65%938,100
Jan 5, 202615.1515.3815.1015.3815.381.52%728,800
Jan 2, 202615.1415.1515.1215.1515.150.07%130,800
Dec 31, 202515.1515.1615.0915.1415.140.20%253,500
Dec 30, 202515.1115.1415.0915.1115.110.07%173,700
Dec 29, 202515.1815.1815.0615.1015.10-0.59%191,900
Dec 26, 202515.2415.2415.1415.1915.19-0.33%150,000
Dec 24, 202515.1515.2415.1515.2415.240.59%416,400
Dec 23, 202515.0715.1615.0415.1515.150.53%646,700
Dec 22, 202514.8615.1014.7915.0715.072.03%723,500
Dec 19, 202514.8014.8514.7614.7714.77-0.20%1,351,700
Dec 18, 202514.8214.8514.7514.8014.80-0.13%508,800
Dec 17, 202514.8114.9014.7914.8214.820.07%433,300
Dec 16, 202515.0515.0514.8114.8114.81-1.33%935,600
Dec 15, 202515.0915.0914.9415.0115.01-0.46%240,200
Dec 12, 202515.0315.0914.9315.0815.080.67%301,300
Dec 11, 202515.0715.1214.9514.9814.98-0.07%466,500
Dec 10, 202515.1415.1414.9314.9914.99-0.99%314,300
Dec 9, 202515.0015.1414.9515.1415.140.46%709,500
Dec 8, 202514.8815.1414.8815.0715.071.14%1,004,000
Dec 5, 202514.9514.9914.8214.9014.90-0.47%508,100
Dec 4, 202515.0115.0414.9514.9714.97-0.20%870,000
Dec 3, 202514.9615.0414.9415.0015.000.27%618,800
Dec 2, 202514.9815.0014.9214.9614.96-0.07%450,800
Dec 1, 202514.9115.0214.9014.9714.970.20%554,500
Nov 28, 202514.9315.0014.9014.9414.940.07%653,300
Nov 27, 202514.9515.0014.9214.9314.93-0.20%182,800
Nov 26, 202515.0115.0814.9314.9614.96-0.20%543,000
Nov 25, 202514.8215.1014.8214.9914.991.22%1,351,500
Nov 24, 202514.6114.8714.6114.8114.811.44%1,342,800
Nov 21, 202514.6714.7714.5614.6014.60-1.95%1,155,100
Nov 20, 202514.8214.9514.8014.8914.890.54%985,600
Nov 19, 202514.8714.8914.7314.8114.81-0.47%1,159,300
Nov 18, 202514.9814.9914.8014.8814.88-0.73%793,400
Nov 17, 202514.5014.9914.4114.9914.992.95%1,342,400
Nov 14, 202514.9614.9614.5314.5614.56-3.32%1,347,100
Nov 13, 202515.0715.1214.9415.0615.06-804,600
Nov 12, 202514.8815.0614.8815.0615.060.47%567,100
Nov 11, 202514.8915.0514.8914.9914.990.67%471,700
Nov 10, 202514.9515.0014.8614.8914.89-0.73%361,900
Nov 7, 202515.0115.0814.9215.0015.00-0.92%564,600
Nov 6, 202514.9915.1414.8415.1415.140.53%792,600