Venture Corporation Limited (SGX:V03)
Singapore · Delayed Price · Currency is SGD 16.69
-0.19 (-1.13%)
Sep 1, 2026, 5:11 PM SGT
Venture Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 16.88 | 16.93 | 16.63 | 16.69 | 16.69 | -1.13% | 607,500 |
| Aug 31, 2026 | 16.67 | 16.88 | 16.41 | 16.88 | 16.88 | 1.26% | 742,300 |
| Aug 28, 2026 | 17.12 | 17.14 | 16.88 | 16.97 | 16.67 | -0.64% | 800,500 |
| Aug 27, 2026 | 16.75 | 17.14 | 16.73 | 17.08 | 16.78 | 1.67% | 1,248,000 |
| Aug 26, 2026 | 16.77 | 16.82 | 16.64 | 16.80 | 16.50 | 0.24% | 473,300 |
| Aug 25, 2026 | 16.66 | 16.76 | 16.56 | 16.76 | 16.46 | 0.24% | 603,100 |
| Aug 24, 2026 | 16.90 | 17.00 | 16.68 | 16.72 | 16.42 | -1.07% | 603,000 |
| Aug 21, 2026 | 16.90 | 16.94 | 16.77 | 16.90 | 16.60 | -0.35% | 446,000 |
| Aug 20, 2026 | 16.84 | 17.02 | 16.80 | 16.96 | 16.66 | 0.36% | 511,600 |
| Aug 19, 2026 | 17.00 | 17.00 | 16.72 | 16.90 | 16.60 | -0.88% | 688,800 |
| Aug 18, 2026 | 17.08 | 17.14 | 16.95 | 17.05 | 16.75 | -0.18% | 759,000 |
| Aug 17, 2026 | 16.95 | 17.10 | 16.87 | 17.08 | 16.78 | 1.07% | 490,600 |
| Aug 14, 2026 | 16.93 | 17.00 | 16.81 | 16.90 | 16.60 | 0.12% | 735,400 |
| Aug 13, 2026 | 16.98 | 17.18 | 16.86 | 16.88 | 16.58 | -0.12% | 1,331,900 |
| Aug 12, 2026 | 17.09 | 17.09 | 16.80 | 16.90 | 16.60 | -1.00% | 1,224,100 |
| Aug 11, 2026 | 17.17 | 17.19 | 16.69 | 17.07 | 16.77 | -0.70% | 1,308,800 |
| Aug 7, 2026 | 16.70 | 17.60 | 16.64 | 17.19 | 16.89 | 6.05% | 2,581,500 |
| Aug 6, 2026 | 16.39 | 16.40 | 16.12 | 16.21 | 15.92 | -1.04% | 551,500 |
| Aug 5, 2026 | 16.23 | 16.40 | 16.12 | 16.38 | 16.09 | 0.92% | 718,700 |
| Aug 4, 2026 | 16.04 | 16.30 | 16.00 | 16.23 | 15.94 | 1.37% | 805,900 |
| Aug 3, 2026 | 15.99 | 16.11 | 15.72 | 16.01 | 15.73 | 0.13% | 1,064,766 |
| Jul 31, 2026 | 15.80 | 16.01 | 15.64 | 15.99 | 15.71 | 2.76% | 1,622,700 |
| Jul 30, 2026 | 15.69 | 15.69 | 15.51 | 15.56 | 15.28 | -0.95% | 796,200 |
| Jul 29, 2026 | 15.98 | 15.98 | 15.65 | 15.71 | 15.43 | -1.01% | 975,700 |
| Jul 28, 2026 | 16.00 | 16.01 | 15.85 | 15.87 | 15.59 | -1.49% | 850,800 |
| Jul 27, 2026 | 16.20 | 16.20 | 15.85 | 16.11 | 15.83 | -0.56% | 669,500 |
| Jul 24, 2026 | 16.20 | 16.25 | 16.07 | 16.20 | 15.91 | -1.10% | 505,500 |
| Jul 23, 2026 | 16.52 | 16.52 | 16.26 | 16.38 | 16.09 | -0.79% | 639,000 |
| Jul 22, 2026 | 16.41 | 16.65 | 16.36 | 16.51 | 16.22 | 0.98% | 840,400 |
| Jul 21, 2026 | 15.98 | 16.35 | 15.98 | 16.35 | 16.06 | 1.93% | 695,200 |
| Jul 20, 2026 | 16.05 | 16.15 | 15.96 | 16.04 | 15.76 | -0.12% | 591,138 |
| Jul 17, 2026 | 16.35 | 16.35 | 16.00 | 16.06 | 15.78 | -1.95% | 886,200 |
| Jul 16, 2026 | 16.69 | 16.69 | 16.37 | 16.38 | 16.09 | -2.03% | 840,600 |
| Jul 15, 2026 | 16.58 | 16.72 | 16.51 | 16.72 | 16.42 | 0.91% | 583,100 |
| Jul 14, 2026 | 16.80 | 16.80 | 16.46 | 16.57 | 16.28 | -1.43% | 960,000 |
| Jul 13, 2026 | 16.94 | 16.94 | 16.71 | 16.81 | 16.51 | -0.77% | 630,000 |
| Jul 10, 2026 | 16.86 | 17.12 | 16.85 | 16.94 | 16.64 | 0.06% | 946,127 |
| Jul 9, 2026 | 16.70 | 16.93 | 16.70 | 16.93 | 16.63 | 1.44% | 842,500 |
| Jul 8, 2026 | 16.82 | 16.95 | 16.69 | 16.69 | 16.39 | -0.77% | 1,402,700 |
| Jul 7, 2026 | 16.84 | 16.90 | 16.76 | 16.82 | 16.52 | -0.12% | 756,500 |
| Jul 6, 2026 | 17.05 | 17.05 | 16.73 | 16.84 | 16.54 | -1.29% | 1,128,000 |
| Jul 3, 2026 | 17.25 | 17.25 | 16.98 | 17.06 | 16.76 | -1.27% | 988,400 |
| Jul 2, 2026 | 17.44 | 17.53 | 17.11 | 17.28 | 16.97 | -0.40% | 877,700 |
| Jul 1, 2026 | 17.10 | 17.45 | 17.01 | 17.35 | 17.04 | 1.40% | 724,100 |
| Jun 30, 2026 | 17.17 | 17.21 | 16.97 | 17.11 | 16.81 | -0.29% | 832,400 |
| Jun 29, 2026 | 17.10 | 17.16 | 16.91 | 17.16 | 16.86 | 0.35% | 689,900 |
| Jun 26, 2026 | 17.39 | 17.39 | 17.06 | 17.10 | 16.80 | -1.44% | 904,400 |
| Jun 25, 2026 | 17.25 | 17.42 | 17.24 | 17.35 | 17.04 | 0.99% | 942,200 |
| Jun 24, 2026 | 17.25 | 17.46 | 17.13 | 17.18 | 16.88 | -0.06% | 630,800 |
| Jun 23, 2026 | 17.40 | 17.50 | 17.13 | 17.19 | 16.89 | -1.21% | 1,292,000 |