Skip to main content
logo
Venture Corporation Limited (SGX:V03)
Singapore flag Singapore · Delayed Price · Currency is SGD
14.83
-0.24 (-1.59%)
Nov 2, 2026, 1:10 PM SGT

Venture Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202615.0015.0514.6714.8314.83-1.59%393,380
Oct 30, 202615.0615.0814.9215.0715.07-0.53%843,280
Oct 29, 202615.3615.3615.1015.1515.15-1.17%485,370
Oct 28, 202615.0315.3315.0315.3315.332.00%428,700
Oct 27, 202615.1715.2615.0215.0315.03-0.73%525,680
Oct 26, 202615.3915.3915.1015.1415.14-1.56%632,520
Oct 23, 202615.6015.6015.2015.3815.38-1.16%809,430
Oct 22, 202615.7515.8715.5315.5615.56-1.21%911,890
Oct 21, 202615.4615.8015.4615.7515.752.21%624,050
Oct 20, 202615.6615.7615.4015.4115.41-1.60%770,530
Oct 19, 202615.8015.8715.6515.6615.66-1.26%437,810
Oct 16, 202615.7916.0315.7815.8615.860.70%558,070
Oct 15, 202616.0816.0815.6415.7515.75-2.42%1,300,950
Oct 14, 202616.0016.2115.9416.1416.140.69%770,530
Oct 13, 202616.2116.2115.9216.0316.03-1.35%612,210
Oct 12, 202616.2916.4016.1116.2516.25-0.25%576,720
Oct 9, 202616.3016.3016.1016.2916.29-0.06%626,730
Oct 8, 202616.7016.7016.2516.3016.30-2.22%629,910
Oct 7, 202616.6016.7016.5116.6716.670.42%534,500
Oct 6, 202616.8516.8516.5516.6016.60-1.48%436,240
Oct 5, 202616.4016.9316.3116.8516.852.62%1,419,490
Oct 2, 202616.3416.4316.2216.4216.420.18%682,100
Oct 1, 202616.3016.4816.2016.3916.390.99%791,800
Sep 30, 202616.6016.6216.1916.2316.23-2.81%1,597,200
Sep 29, 202616.5116.7316.4816.7016.700.72%644,200
Sep 28, 202616.6616.7716.5216.5816.58-0.84%588,300
Sep 25, 202616.8016.8016.6316.7216.72-0.30%815,000
Sep 24, 202616.6016.9216.5816.7716.770.72%1,159,200
Sep 23, 202616.5016.9416.5016.6516.650.91%911,100
Sep 22, 202616.5116.5916.4216.5016.500.43%1,024,300
Sep 21, 202616.5116.6216.3516.4316.43-0.42%847,100
Sep 18, 202616.8016.8516.5016.5016.50-2.31%2,094,400
Sep 17, 202616.8417.0416.8016.8916.890.90%1,054,300
Sep 16, 202616.7316.8116.4716.7416.740.60%1,181,600
Sep 15, 202616.8116.8116.5616.6416.64-0.89%646,400
Sep 14, 202616.7617.0816.4516.7916.790.72%836,000
Sep 11, 202616.7016.7016.5316.6716.67-0.42%280,400
Sep 10, 202616.7416.7616.5516.7416.74-611,700
Sep 9, 202616.6416.7416.4616.7416.740.48%1,066,000
Sep 8, 202616.9016.9016.5116.6616.66-1.48%748,100
Sep 7, 202616.8016.9716.7416.9116.911.14%433,800
Sep 4, 202616.6516.7216.6016.7216.720.48%621,800
Sep 3, 202616.6716.7416.5716.6416.64-0.18%483,200
Sep 2, 202616.6516.9416.5816.6716.67-0.12%494,500
Sep 1, 202616.8816.9316.6316.6916.69-1.13%607,500
Aug 31, 202616.6716.8816.4116.8816.881.26%742,300
Aug 28, 202617.1217.1416.8816.9716.67-0.64%800,500
Aug 27, 202616.7517.1416.7317.0816.781.67%1,248,000
Aug 26, 202616.7716.8216.6416.8016.500.24%473,300
Aug 25, 202616.6616.7616.5616.7616.460.24%603,100