Skip to main content
logo
Venture Corporation Limited (SGX:V03)
Singapore flag Singapore · Delayed Price · Currency is SGD
16.55
+0.29 (1.78%)
At close: Feb 9, 2026

Venture Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202616.4616.5716.3616.5516.551.78%446,200
Feb 6, 202616.2616.3516.1416.2616.26-0.37%452,400
Feb 5, 202616.3916.4416.1616.3216.32-0.18%829,484
Feb 4, 202616.2016.3916.2016.3516.350.55%555,700
Feb 3, 202615.9716.2715.7516.2616.261.82%886,700
Feb 2, 202616.2516.2515.8215.9715.97-2.32%1,401,300
Jan 30, 202616.5016.6016.2516.3516.35-0.55%881,200
Jan 29, 202616.4416.5316.2216.4416.44-1,078,100
Jan 28, 202616.7016.8516.3116.4416.44-1.44%1,612,900
Jan 27, 202616.5916.6816.4816.6816.680.54%766,100
Jan 26, 202616.5616.6516.5116.5916.590.18%443,000
Jan 23, 202616.6316.7516.5016.5616.560.06%566,800
Jan 22, 202616.5716.6616.5116.5516.55-0.06%640,000
Jan 21, 202616.4216.6316.3716.5616.560.06%661,700
Jan 20, 202616.5416.6016.5016.5516.55-371,900
Jan 19, 202616.5316.7316.4416.5516.55-595,400
Jan 16, 202616.5016.6016.4116.5516.550.30%850,000
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