SES - Delayed Quote SGD

Venture Corporation Limited (V03.SI)

11.00
+0.02
+(0.18%)
As of 9:53:04 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 26, 202510.9811.0510.9811.0011.0034,000
May 23, 202511.0111.0210.9510.9810.98772,300
May 22, 202511.2511.2511.0611.0711.07514,900
May 21, 202511.2511.2611.1511.1511.15366,800
May 20, 202511.3411.3411.1211.1411.14683,300
May 19, 202511.3311.3911.2511.3311.33333,000
May 16, 202511.1511.3611.1511.3211.32645,800
May 15, 202511.2011.4011.0511.1511.15983,100
May 14, 202511.2911.3611.2311.2711.27851,000
May 13, 202511.1611.3711.1611.2111.21651,000
May 9, 202511.1011.1311.0011.0411.04248,400
May 8, 202511.0711.1210.8811.0711.07497,700
May 7, 202511.1311.2910.9710.9710.971,547,900
May 6, 202511.0311.2010.9811.1711.17626,100
May 5, 2025 0.5 Dividend
May 5, 202510.9511.0810.9311.0011.00317,300
May 2, 202511.6011.6011.3511.4610.96960,600
Apr 30, 202511.5011.6011.3911.6011.09688,000
Apr 29, 202511.4611.5511.4111.4110.91345,600
Apr 28, 202511.6011.6311.3011.3910.89530,000
Apr 25, 202511.3411.6511.2811.5211.021,078,700
Apr 24, 202511.2811.3511.1711.3210.83575,100
Apr 23, 202511.0011.2011.0011.1810.69890,300
Apr 22, 202510.8110.9610.8110.9510.47697,500
Apr 21, 202510.9010.9310.8010.8810.41550,200
Apr 17, 202510.7310.9610.5710.9110.43977,300
Apr 16, 202510.8210.8210.7010.7610.29658,000
Apr 15, 202510.9010.9010.7110.8410.37519,100
Apr 14, 202510.9310.9910.8010.8110.34938,400
Apr 11, 202510.7410.7410.4510.6910.22707,600
Apr 10, 202511.1511.2510.8810.8810.411,480,000
Apr 9, 202510.8010.8010.1710.409.952,145,900
Apr 8, 202510.9011.0210.7110.9110.431,596,400
Apr 7, 202511.7511.7510.8010.8810.412,224,500
Apr 4, 202512.0112.0111.8511.9411.421,082,900
Apr 3, 202512.1712.1812.0412.0511.521,465,700
Apr 2, 202512.2512.2512.1812.2011.67915,400
Apr 1, 202512.3512.3512.2412.2511.72985,400
Mar 28, 202512.4112.4112.3312.3511.81940,500
Mar 27, 202512.4212.4312.3812.3911.85761,600
Mar 26, 202512.4512.4812.4012.4311.89631,600
Mar 25, 202512.7712.7712.4512.4511.911,134,500
Mar 24, 202512.7312.7812.6812.7312.17646,200
Mar 21, 202512.7212.7612.6412.7312.171,238,300
Mar 20, 202512.5312.7212.5312.7112.16545,000
Mar 19, 202512.5212.5212.4812.4811.94303,600
Mar 18, 202512.4512.5612.4512.5512.00313,300
Mar 17, 202512.4212.4912.4112.4111.87474,900
Mar 14, 202512.4112.5012.4112.4411.90327,800
Mar 13, 202512.4012.5712.3912.4811.94444,100
Mar 12, 202512.4312.5212.3912.4411.90573,600
Mar 11, 202512.5012.5012.4212.4611.92601,800
Mar 10, 202512.5112.6212.5112.5411.99291,200
Mar 7, 202512.4912.5312.4312.5111.96646,700
Mar 6, 202512.5012.5512.4512.5011.95416,600
Mar 5, 202512.5412.5712.4412.4511.91954,100
Mar 4, 202512.5312.5912.4312.5411.99313,700
Mar 3, 202512.6012.6012.5012.5311.98660,900
Feb 28, 202512.7812.7812.6012.6012.051,162,300
Feb 27, 202512.7712.8912.7012.7812.22490,700
Feb 26, 202512.6312.8312.6312.7512.19890,500
Feb 25, 202512.8712.8812.5512.6312.081,275,400
Feb 24, 202513.0113.0512.8312.8712.311,073,200
Feb 21, 202512.9612.9912.8612.9412.38696,000
Feb 20, 202512.9713.0512.9112.9612.39565,900
Feb 19, 202512.9813.0212.8612.8612.30386,600
Feb 18, 202512.9012.9812.8712.9512.38428,800
Feb 17, 202512.8212.9012.8212.9012.34145,700
Feb 14, 202512.9312.9312.8012.8012.24345,100
Feb 13, 202512.9212.9512.8012.9112.35407,200
Feb 12, 202512.9512.9512.8412.9212.36359,300
Feb 11, 202512.8012.9812.8012.9512.38870,300
Feb 10, 202512.5712.8212.5712.8012.24842,600
Feb 7, 202512.5912.6312.5312.5612.01748,800
Feb 6, 202512.4412.5812.4412.5812.03989,100
Feb 5, 202512.3312.4412.1112.4111.87819,100
Feb 4, 202512.7012.7012.3012.3011.762,429,800
Feb 3, 202512.6212.7212.5312.7112.16602,400
Jan 31, 202512.6712.7412.5712.6412.091,234,000
Jan 28, 202512.6112.7012.5712.6712.12301,200
Jan 27, 202513.0113.0612.5812.5812.031,137,200
Jan 24, 202512.9413.1012.9013.0812.51766,600
Jan 23, 202512.8312.9412.7912.9412.38646,700
Jan 22, 202512.8512.9012.7512.8412.28571,700
Jan 21, 202512.7512.8612.7012.8312.27624,900
Jan 20, 202512.8212.8312.6812.7112.16292,000
Jan 17, 202512.6912.8212.6612.8112.25794,900
Jan 16, 202512.6312.7212.6112.6912.14458,500
Jan 15, 202512.5012.6312.5012.5812.03598,300
Jan 14, 202512.6812.7212.5512.5612.01808,200
Jan 13, 202512.7712.8112.6512.6612.11626,200
Jan 10, 202512.9812.9812.7512.7812.22998,600
Jan 9, 202512.9613.0212.9012.9912.42683,400
Jan 8, 202513.0013.0012.9112.9612.39583,700
Jan 7, 202513.0913.1012.9313.0012.43567,600
Jan 6, 202513.1613.1613.0713.0912.52303,700
Jan 3, 202513.1113.1813.0313.1112.54323,000
Jan 2, 202513.1413.2013.0313.1312.56316,600
Dec 31, 202413.1013.1513.0813.1512.58241,200
Dec 30, 202413.1113.1913.0913.1212.55199,100
Dec 27, 202413.0813.2213.0813.2012.62558,900
Dec 26, 202413.1513.1813.0613.0812.51225,800
Dec 24, 202413.0613.1513.0213.0512.48316,600
Dec 23, 202412.9213.0712.8813.0612.49640,500
Dec 20, 202413.1013.1612.8812.8912.331,433,700
Dec 19, 202412.9113.0412.8213.0112.44689,400
Dec 18, 202413.0613.1313.0513.0812.51331,800
Dec 17, 202413.1013.1613.0513.1112.54585,700
Dec 16, 202413.0513.2113.0513.2012.62482,000
Dec 13, 202412.9013.1112.9013.0512.48743,400
Dec 12, 202412.9613.0312.8612.9112.35659,200
Dec 11, 202412.9213.0312.9212.9612.39545,400
Dec 10, 202412.9013.1012.9012.9112.35721,400
Dec 9, 202413.1913.2013.0013.0412.47656,000
Dec 6, 202413.1313.2413.1013.1812.60656,100
Dec 5, 202413.1113.2413.0713.1612.59587,300
Dec 4, 202413.0313.1213.0013.0712.50621,600
Dec 3, 202413.0013.0312.9613.0212.45468,900
Dec 2, 202412.8713.0012.8712.9812.41241,700
Nov 29, 202412.8312.8812.7012.8712.31658,400
Nov 28, 202412.9112.9612.8212.8512.29290,200
Nov 27, 202412.9112.9712.8612.9112.35681,200
Nov 26, 202412.9312.9912.8012.9912.42380,900
Nov 25, 202412.8713.0712.8712.9012.341,136,035
Nov 22, 202412.8213.0012.8212.9712.40492,200
Nov 21, 202412.9912.9912.8212.8612.30303,600
Nov 20, 202412.8913.0012.8512.9112.35542,100
Nov 19, 202412.6813.0212.6812.9012.341,290,500
Nov 18, 202412.7912.7912.6612.6812.13428,500
Nov 15, 202412.4112.8512.4112.7912.231,216,600
Nov 14, 202412.5512.5712.3812.4111.871,746,400
Nov 13, 202412.6512.6812.5612.5812.03963,600
Nov 12, 202412.7212.7912.6312.7012.151,243,600
Nov 11, 202413.4213.4212.5112.9012.341,693,700
Nov 8, 202413.6313.7313.5213.6513.05506,400
Nov 7, 202413.3913.6313.3513.6313.04626,500
Nov 6, 202413.3813.3913.2513.3112.73293,600
Nov 5, 202413.3513.3513.2513.3412.76345,000
Nov 4, 202413.3613.4013.3113.3512.77167,500
Nov 1, 202413.2913.3913.2013.3612.78391,000
Oct 30, 202413.5313.5313.3013.3012.72974,300
Oct 29, 202413.5913.5913.4313.4312.84486,600
Oct 28, 202413.6013.6513.5113.5112.92363,600
Oct 25, 202413.7013.7013.5813.5812.99679,100
Oct 24, 202413.7913.7913.6913.7013.10324,200
Oct 23, 202413.8313.8313.7313.7513.15223,300
Oct 22, 202413.7613.8513.7613.8213.22392,900
Oct 21, 202413.8313.8513.7413.8013.20279,300
Oct 18, 202413.7313.8113.7213.8113.21490,400
Oct 17, 202413.7013.7913.7013.7513.15466,600
Oct 16, 202413.8513.8513.7513.7513.15282,200
Oct 15, 202413.7613.9513.7613.8113.21715,200
Oct 14, 202413.7513.7613.6913.7413.14166,100
Oct 11, 202413.8413.8413.6813.6913.09382,800
Oct 10, 202413.7613.8513.7313.7913.19391,300
Oct 9, 202413.7813.8413.7513.7513.15392,700
Oct 8, 202413.8713.8813.7313.7313.13691,100
Oct 7, 202413.9614.0113.8213.8713.26593,500
Oct 4, 202413.9113.9413.8613.8813.27169,700
Oct 3, 202413.9614.0413.8613.8613.26290,400
Oct 2, 202413.9414.0613.9113.9213.31257,600
Oct 1, 202414.1014.1013.9313.9413.33301,600
Sep 30, 202414.0314.1714.0114.0413.43533,500
Sep 27, 202414.1814.1813.9714.0213.41550,700
Sep 26, 202413.8814.1813.8314.1613.54922,100
Sep 25, 202413.9614.0313.8013.8113.21376,300
Sep 24, 202414.0314.0813.9313.9313.32402,700
Sep 23, 202414.0114.0914.0114.0613.45181,280
Sep 20, 202414.0714.1113.9713.9713.361,217,100
Sep 19, 202413.9514.1013.8714.0613.45685,600
Sep 18, 202413.9713.9713.8713.9113.30243,700
Sep 17, 202413.9013.9713.8813.9713.36551,600
Sep 16, 202413.7913.8913.7513.8913.28325,900
Sep 13, 202413.8113.8413.7213.7713.17480,700
Sep 12, 202413.7213.8113.6113.7913.19412,100
Sep 11, 202413.7113.8613.6713.6713.07783,800
Sep 10, 202413.7513.7813.6713.7013.10352,700
Sep 9, 202413.7613.7813.6313.7013.10412,400
Sep 6, 202413.7313.7913.6813.7613.16336,500
Sep 5, 202413.7713.8113.6313.7213.12422,700
Sep 4, 202413.8113.8413.7113.7513.15391,400
Sep 3, 202413.9113.9913.8813.8813.27350,100
Sep 2, 202414.0414.0413.9013.9013.29526,700
Aug 30, 2024 0.25 Dividend
Aug 30, 202413.8614.0213.8614.0213.41948,600
Aug 29, 202414.0014.1213.9714.0713.22574,100
Aug 28, 202414.1014.1513.9713.9813.13684,200
Aug 27, 202414.1014.1414.0514.0713.22699,600
Aug 26, 202414.1914.2114.0814.0913.24379,700
Aug 23, 202414.1714.2814.1114.1613.30622,200
Aug 22, 202414.0814.2214.0714.1413.28421,000
Aug 21, 202414.1914.2314.0114.0613.21585,700
Aug 20, 202414.1014.2814.1014.1813.32230,500
Aug 19, 202414.1714.3314.0514.0513.20465,900
Aug 16, 202414.1014.3314.0514.1713.31469,700
Aug 15, 202413.9914.1513.9314.0413.19403,900
Aug 14, 202413.9914.0213.8313.9913.14879,600
Aug 13, 202413.7813.9713.6813.9113.07696,400
Aug 12, 202413.9013.9813.6913.7812.941,006,600
Aug 8, 202413.6813.8913.4713.8813.041,085,000
Aug 7, 202414.3514.4213.6313.7612.932,356,500
Aug 6, 202414.4114.6314.2814.4013.531,291,200
Aug 5, 202414.9514.9514.2314.4413.561,359,150
Aug 2, 202415.5015.5015.0315.0314.12812,200
Aug 1, 202415.1215.6415.1115.5514.611,266,123
Jul 31, 202414.8815.1114.8815.1114.191,066,300
Jul 30, 202414.8814.9814.8814.9614.05434,900
Jul 29, 202414.9115.0014.8314.9514.04513,000
Jul 26, 202415.0015.1314.8914.9114.01650,200
Jul 25, 202414.8615.0014.7515.0014.09560,800
Jul 24, 202414.8114.9014.7414.9014.00452,100
Jul 23, 202414.7214.9414.7214.8413.94532,000
Jul 22, 202414.8014.8414.6914.8313.93519,700
Jul 19, 202414.7314.9114.7314.8213.92681,000
Jul 18, 202414.9014.9314.7314.8313.93760,300
Jul 17, 202414.8914.9814.8714.9014.00501,600
Jul 16, 202414.9315.0114.8315.0114.10478,000
Jul 15, 202414.9514.9914.8614.9614.05330,800
Jul 12, 202414.8615.0514.8214.8613.961,003,500
Jul 11, 202414.7814.8714.7414.8313.93669,700
Jul 10, 202414.8414.8414.6914.7813.88642,900
Jul 9, 202414.6914.8214.6614.8013.901,345,300
Jul 8, 202414.0914.7614.0914.6913.801,561,800
Jul 5, 202414.2014.2414.1314.1413.28858,900
Jul 4, 202414.2514.2814.1114.2013.341,130,200
Jul 3, 202414.2614.2613.9814.2413.381,063,200
Jul 2, 202414.3214.3214.2214.2613.40567,300
Jul 1, 202414.2514.3214.2014.2813.41288,700
Jun 28, 202414.2514.2914.1914.2213.36348,000
Jun 27, 202414.2114.3314.1614.2613.40552,800
Jun 26, 202414.2214.3514.1614.3513.48669,600
Jun 25, 202414.1914.2514.1014.2513.39846,800
Jun 24, 202414.1414.2014.1114.1913.33406,100
Jun 21, 202413.9514.1913.9314.1713.311,496,500
Jun 20, 202413.9514.0013.8514.0013.15486,000
Jun 19, 202413.9413.9513.8313.8813.04531,500
Jun 18, 202413.9314.0313.8113.9413.09677,200
Jun 14, 202414.0714.0713.8513.8713.03846,200
Jun 13, 202413.9014.1013.8814.1013.25661,200
Jun 12, 202413.9013.9713.8613.9113.07840,400
Jun 11, 202413.9013.9413.7913.9313.09975,000
Jun 10, 202413.9113.9213.7613.8212.98631,400
Jun 7, 202413.9513.9913.9113.9113.07514,300
Jun 6, 202413.9714.1013.9513.9513.10299,100
Jun 5, 202414.0014.0213.9513.9513.10506,300
Jun 4, 202413.9914.0813.9713.9913.14724,800
Jun 3, 202414.0214.0813.9313.9613.11464,500
May 31, 202414.0614.1714.0214.0213.171,311,200
May 30, 202414.0114.1614.0114.1513.291,018,800
May 29, 202414.1514.1713.9814.0313.181,059,000
May 28, 202414.1914.1914.1114.1713.31365,900
May 27, 202414.1914.2614.1414.1713.31251,700

Related Tickers

MZH.SI Nanofilm Technologies International Limited
0.5250
+0.96%
 
BN2.SI Valuetronics Holdings Limited
0.6700
0.00%
 
8AZ.SI Aztech Global Ltd.
0.5400
0.00%
 
2382.HK Sunny Optical Technology (Group) Company Limited
61.650
-0.88%
 
0285.HK BYD ELECTRONIC
32.900
-2.37%
 
RPI.L Raspberry Pi Holdings plc
525.00
+0.10%
 
IBI.BE Ibiden Co Ltd
31.80
0.00%
 
6999.T KOA Corporation
808.00
+0.37%
 
6958.T CMK Corporation
334.00
+0.91%
 
2760.T Tokyo Electron Device Limited
2,767.00
+0.99%