Skip to main content
logo
Venture Corporation Limited (SGX:V03)
Singapore flag Singapore · Delayed Price · Currency is SGD
16.28
-0.01 (-0.06%)
Oct 12, 2026, 3:54 PM SGT

Venture Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202616.2916.4016.1116.2816.28-0.06%368,840
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
Aug 24, 202616.9017.0016.6816.7216.42-1.07%603,000
Aug 21, 202616.9016.9416.7716.9016.60-0.35%446,000
Aug 20, 202616.8417.0216.8016.9616.660.36%511,600
Aug 19, 202617.0017.0016.7216.9016.60-0.88%688,800
Aug 18, 202617.0817.1416.9517.0516.75-0.18%759,000
Aug 17, 202616.9517.1016.8717.0816.781.07%490,600
Aug 14, 202616.9317.0016.8116.9016.600.12%735,400
Aug 13, 202616.9817.1816.8616.8816.58-0.12%1,331,900
Aug 12, 202617.0917.0916.8016.9016.60-1.00%1,224,100
Aug 11, 202617.1717.1916.6917.0716.77-0.70%1,308,800
Aug 7, 202616.7017.6016.6417.1916.896.05%2,581,500
Aug 6, 202616.3916.4016.1216.2115.92-1.04%551,500
Aug 5, 202616.2316.4016.1216.3816.090.92%718,700
Aug 4, 202616.0416.3016.0016.2315.941.37%805,900
Aug 3, 202615.9916.1115.7216.0115.730.13%1,064,766