Skip to main content
logo
Venture Corporation Limited (SGX:V03)
Singapore flag Singapore · Delayed Price · Currency is SGD
17.23
-0.12 (-0.69%)
Jul 2, 2026, 4:40 PM SGT

Venture Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202617.4417.5317.2317.27--0.46%285,000
Jul 1, 202617.1017.4517.0117.3517.351.40%724,100
Jun 30, 202617.1717.2116.9717.1117.11-0.29%832,400
Jun 29, 202617.1017.1616.9117.1617.160.35%689,900
Jun 26, 202617.3917.3917.0617.1017.10-1.44%904,400
Jun 25, 202617.2517.4217.2417.3517.350.99%942,200
Jun 24, 202617.2517.4617.1317.1817.18-0.06%630,800
Jun 23, 202617.4017.5017.1317.1917.19-1.21%1,292,000
Jun 22, 202617.4217.5717.2517.4017.401.34%903,900
Jun 19, 202617.6417.6617.1717.1717.17-2.61%1,920,400
Jun 18, 202617.6417.7217.4517.6317.63-0.51%836,700
Jun 17, 202617.4517.7317.3917.7217.720.68%846,900
Jun 16, 202617.6917.8017.5017.6017.60-1.07%474,800
Jun 15, 202617.5017.8217.3817.7917.791.95%1,670,600
Jun 12, 202617.6017.7217.3817.4517.450.29%1,071,100
Jun 11, 202617.3917.4917.1217.4017.40-0.51%1,151,100
Jun 10, 202617.5417.6317.3917.4917.49-0.06%1,554,900
Jun 9, 202617.6217.6617.4417.5017.50-0.46%1,118,700
Jun 8, 202617.7117.7617.5217.5817.58-1.68%1,007,000
Jun 5, 202618.0018.0817.8417.8817.88-1.22%774,400
Jun 4, 202618.2618.3318.0818.1018.10-0.88%716,300
Jun 3, 202618.3618.3818.1318.2618.26-0.54%1,035,800
Jun 2, 202618.0018.4017.8118.3618.362.00%1,521,300
May 29, 202617.8418.0517.8318.0018.000.95%1,005,400
May 28, 202618.1518.2417.7317.8317.83-1.00%973,500
May 26, 202618.1918.2517.9518.0118.01-0.99%367,000
May 25, 202617.8818.2717.8818.1918.192.02%698,100
May 22, 202617.6617.9117.6617.8317.831.02%473,700
May 21, 202617.2917.9017.2917.6517.652.50%996,300
May 20, 202617.3017.3017.0917.2217.22-0.98%587,200
May 19, 202617.4017.4016.9017.3917.39-0.06%772,700
May 18, 202617.5817.7417.3117.4017.40-1.36%1,282,500
May 15, 202618.1818.2917.6417.6417.64-3.08%1,133,900
May 14, 202618.4918.5718.1318.2018.20-1.30%651,500
May 13, 202617.9518.4717.9518.4418.442.73%1,193,000
May 12, 202617.9818.0817.9017.9517.95-0.33%546,900
May 11, 202618.2218.2217.8518.0118.01-1.21%635,600
May 8, 202618.3918.4717.7918.2318.23-2.25%1,596,400
May 7, 202618.3518.7518.2018.6518.652.02%2,209,300
May 6, 202617.0318.3816.9718.2818.2810.92%5,052,300
May 5, 202616.6916.6916.2416.4816.48-0.66%1,178,700
May 4, 202616.5017.1016.4917.0916.595.49%2,230,000
Apr 30, 202616.2516.3016.1516.2015.73-0.43%888,600
Apr 29, 202616.3516.3616.1916.2715.79-0.49%621,200
Apr 28, 202616.4016.6816.2716.3515.870.62%902,500
Apr 27, 202616.3316.4916.2316.2515.77-0.37%634,900
Apr 24, 202616.2716.4516.2016.3115.83-0.18%816,500
Apr 23, 202616.5716.5716.2716.3415.86-1.33%502,000
Apr 22, 202616.4916.5916.4216.5616.080.61%492,900
Apr 21, 202616.2616.4916.2616.4615.980.92%558,000