Venture Corporation Limited (SGX:V03)
Singapore flag Singapore · Delayed Price · Currency is SGD
13.60
+0.02 (0.15%)
Sep 8, 2025, 5:04 PM SGT

Venture Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202513.5513.6713.5513.6013.600.15%580,100
Sep 5, 202513.5813.6313.5213.5813.58-343,600
Sep 4, 202513.2913.6013.2913.5813.582.18%780,800
Sep 3, 202513.2513.2913.1713.2913.290.23%533,300
Sep 2, 202513.2513.2613.1613.2613.260.08%357,800
Sep 1, 202513.2813.2913.0113.2513.25-2.43%540,300
Aug 29, 202513.6313.6813.5813.5813.28-0.15%1,037,300
Aug 28, 202513.4713.6013.4013.6013.301.19%880,800
Aug 27, 202513.2713.5013.2713.4413.141.28%516,300
Aug 26, 202513.5113.5113.1613.2712.98-1.78%889,100
Aug 25, 202513.4613.5213.4613.5113.210.67%411,800
Aug 22, 202513.3213.4213.2713.4213.120.83%766,100
Aug 21, 202513.2513.3513.2513.3113.020.08%519,300
Aug 20, 202513.2413.3213.2213.3013.010.45%338,100
Aug 19, 202513.2013.3213.2013.2412.950.23%491,500
Aug 18, 202513.3013.3013.1213.2112.92-0.68%417,600
Aug 15, 202513.2513.3213.2013.3013.010.38%517,200
Aug 14, 202513.1613.3313.1613.2512.960.68%864,000
Aug 13, 202513.1013.1813.0613.1612.871.00%679,800
Aug 12, 202513.2513.2513.0313.0312.74-1.66%446,500
Aug 11, 202513.0513.2813.0113.2512.961.15%821,100
Aug 8, 202513.1013.1812.9113.1012.81-0.15%1,679,100
Aug 7, 202512.8313.2012.8313.1212.833.14%1,495,300
Aug 6, 202512.8012.8712.7012.7212.44-0.78%527,600
Aug 5, 202512.7212.8512.7112.8212.540.94%418,800
Aug 4, 202512.6612.7112.5012.7012.420.08%455,700
Aug 1, 202512.9212.9312.6512.6912.41-1.78%510,600
Jul 31, 202512.3012.9512.3012.9212.634.19%2,303,500
Jul 30, 202512.2812.4312.2812.4012.130.16%251,300
Jul 29, 202512.3512.5112.3112.3812.110.41%725,300
Jul 28, 202512.4912.5212.2612.3312.06-1.20%678,000
Jul 25, 202512.4412.4912.3712.4812.200.32%611,900
Jul 24, 202512.5112.5312.4112.4412.17-0.56%666,400
Jul 23, 202512.5012.5312.4412.5112.230.24%505,700
Jul 22, 202512.5112.5812.4312.4812.20-0.40%403,500
Jul 21, 202512.5012.5512.4612.5312.250.48%521,700
Jul 18, 202512.4012.5012.4012.4712.190.65%412,500
Jul 17, 202512.2812.4012.2812.3912.120.32%394,100
Jul 16, 202512.1612.4512.1612.3512.081.23%775,700
Jul 15, 202512.1912.2512.1012.2011.930.08%703,400
Jul 14, 202511.9412.2011.9312.1911.922.09%808,500
Jul 11, 202511.8011.9511.8011.9411.681.19%543,200
Jul 10, 202511.7911.8411.7511.8011.540.60%389,300
Jul 9, 202511.6411.8911.6411.7311.470.09%737,000
Jul 8, 202511.7211.8211.6711.7211.46-0.09%538,100
Jul 7, 202511.7011.7711.6011.7311.470.60%439,000
Jul 4, 202511.7811.7911.6011.6611.40-1.02%349,500
Jul 3, 202511.7111.7811.7111.7811.520.60%461,800
Jul 2, 202511.5811.7111.5711.7111.451.04%485,700
Jul 1, 202511.4111.6811.4111.5911.331.58%622,700