Skip to main content
Venture Corporation Limited (SGX:V03)
Singapore flag Singapore · Delayed Price · Currency is SGD
15.41
-0.09 (-0.58%)
At close: Mar 6, 2026

Venture Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.4215.4815.2615.4115.41-0.58%900,500
Mar 5, 202615.2715.5215.2715.5015.501.97%970,700
Mar 4, 202615.4915.5215.1115.2015.20-1.68%1,031,400
Mar 3, 202615.5415.9015.3015.4615.460.45%1,028,300
Mar 2, 202615.3315.4614.7115.3915.39-1.54%1,438,300
Feb 27, 202616.4216.4315.5715.6315.63-7.51%2,769,100
Feb 26, 202616.8516.9116.7216.9016.90-0.06%457,700
Feb 25, 202616.8416.9816.7316.9116.910.48%653,600
Feb 24, 202616.5816.8516.5216.8316.831.51%1,361,400
Feb 23, 202616.3916.6216.3916.5816.580.85%585,500
Feb 20, 202616.7016.7016.3416.4416.44-1.08%920,300
Feb 19, 202616.5516.6716.5416.6216.620.61%565,500
Feb 16, 202616.4116.5816.3216.5216.520.55%221,000
Feb 13, 202616.5316.6916.3616.4316.43-1.62%814,400
Feb 12, 202616.6016.7016.3516.7016.700.60%720,800
Feb 11, 202616.7216.7216.5216.6016.60-0.72%570,800
Feb 10, 202616.5616.7216.5216.7216.721.03%747,800
Feb 9, 202616.4616.5716.3616.5516.551.78%446,200
Feb 6, 202616.2616.3516.1416.2616.26-0.37%452,400
Feb 5, 202616.3916.4416.1616.3216.32-0.18%829,484
Feb 4, 202616.2016.3916.2016.3516.350.55%555,700
Feb 3, 202615.9716.2715.7516.2616.261.82%886,700
Feb 2, 202616.2516.2515.8215.9715.97-2.32%1,401,300
Jan 30, 202616.5016.6016.2516.3516.35-0.55%881,200
Jan 29, 202616.4416.5316.2216.4416.44-1,078,100
Jan 28, 202616.7016.8516.3116.4416.44-1.44%1,612,900
Jan 27, 202616.5916.6816.4816.6816.680.54%766,100
Jan 26, 202616.5616.6516.5116.5916.590.18%443,000
Jan 23, 202616.6316.7516.5016.5616.560.06%566,800
Jan 22, 202616.5716.6616.5116.5516.55-0.06%640,000
Jan 21, 202616.4216.6316.3716.5616.560.06%661,700
Jan 20, 202616.5416.6016.5016.5516.55-371,900
Jan 19, 202616.5316.7316.4416.5516.55-595,400
Jan 16, 202616.5016.6016.4116.5516.550.30%850,000
Jan 15, 202616.1016.5816.0716.5016.502.74%1,008,400
Jan 14, 202615.8816.1015.8616.0616.060.88%767,600
Jan 13, 202615.7415.9215.7315.9215.921.08%582,400
Jan 12, 202615.7715.8015.6315.7515.750.06%245,900
Jan 9, 202615.8115.8315.6215.7415.74-0.63%300,700
Jan 8, 202615.5615.8715.5315.8415.842.00%1,086,900
Jan 7, 202615.5015.6015.4315.5315.530.32%428,700
Jan 6, 202615.4215.5215.4015.4815.480.65%938,100
Jan 5, 202615.1515.3815.1015.3815.381.52%728,800
Jan 2, 202615.1415.1515.1215.1515.150.07%130,800
Dec 31, 202515.1515.1615.0915.1415.140.20%253,500
Dec 30, 202515.1115.1415.0915.1115.110.07%173,700
Dec 29, 202515.1815.1815.0615.1015.10-0.59%191,900
Dec 26, 202515.2415.2415.1415.1915.19-0.33%150,000
Dec 24, 202515.1515.2415.1515.2415.240.59%416,400
Dec 23, 202515.0715.1615.0415.1515.150.53%646,700
Dec 22, 202514.8615.1014.7915.0715.072.03%723,500
Dec 19, 202514.8014.8514.7614.7714.77-0.20%1,351,700
Dec 18, 202514.8214.8514.7514.8014.80-0.13%508,800
Dec 17, 202514.8114.9014.7914.8214.820.07%433,300
Dec 16, 202515.0515.0514.8114.8114.81-1.33%935,600
Dec 15, 202515.0915.0914.9415.0115.01-0.46%240,200
Dec 12, 202515.0315.0914.9315.0815.080.67%301,300
Dec 11, 202515.0715.1214.9514.9814.98-0.07%466,500
Dec 10, 202515.1415.1414.9314.9914.99-0.99%314,300
Dec 9, 202515.0015.1414.9515.1415.140.46%709,500
Dec 8, 202514.8815.1414.8815.0715.071.14%1,004,000
Dec 5, 202514.9514.9914.8214.9014.90-0.47%508,100
Dec 4, 202515.0115.0414.9514.9714.97-0.20%870,000
Dec 3, 202514.9615.0414.9415.0015.000.27%618,800
Dec 2, 202514.9815.0014.9214.9614.96-0.07%450,800
Dec 1, 202514.9115.0214.9014.9714.970.20%554,500
Nov 28, 202514.9315.0014.9014.9414.940.07%653,300
Nov 27, 202514.9515.0014.9214.9314.93-0.20%182,800
Nov 26, 202515.0115.0814.9314.9614.96-0.20%543,000
Nov 25, 202514.8215.1014.8214.9914.991.22%1,351,500
Nov 24, 202514.6114.8714.6114.8114.811.44%1,342,800
Nov 21, 202514.6714.7714.5614.6014.60-1.95%1,155,100
Nov 20, 202514.8214.9514.8014.8914.890.54%985,600
Nov 19, 202514.8714.8914.7314.8114.81-0.47%1,159,300
Nov 18, 202514.9814.9914.8014.8814.88-0.73%793,400
Nov 17, 202514.5014.9914.4114.9914.992.95%1,342,400
Nov 14, 202514.9614.9614.5314.5614.56-3.32%1,347,100
Nov 13, 202515.0715.1214.9415.0615.06-804,600
Nov 12, 202514.8815.0614.8815.0615.060.47%567,100
Nov 11, 202514.8915.0514.8914.9914.990.67%471,700
Nov 10, 202514.9515.0014.8614.8914.89-0.73%361,900
Nov 7, 202515.0115.0814.9215.0015.00-0.92%564,600
Nov 6, 202514.9915.1414.8415.1415.140.53%792,600
Nov 5, 202514.9215.0714.8215.0615.060.27%799,500
Nov 4, 202515.0515.1514.9415.0215.02-0.33%640,600
Nov 3, 202514.9115.0814.9015.0715.071.07%1,648,100
Oct 31, 202515.0215.0214.8514.9114.91-0.73%1,002,900
Oct 30, 202514.9815.0914.8615.0215.020.20%1,034,800
Oct 29, 202514.8715.0214.8714.9914.990.60%409,300
Oct 28, 202514.9915.0014.8514.9014.90-0.67%914,700
Oct 27, 202515.0015.0714.9015.0015.000.20%560,600
Oct 24, 202514.7415.0314.7414.9714.971.15%1,048,300
Oct 23, 202514.5714.8014.5514.8014.801.58%1,152,200
Oct 22, 202514.6014.6614.4914.5714.57-0.21%635,800
Oct 21, 202514.4014.7014.3714.6014.601.74%791,200
Oct 17, 202514.5214.5214.3114.3514.35-1.51%515,900
Oct 16, 202514.4214.6014.3714.5714.571.39%867,500
Oct 15, 202514.3114.4514.2414.3714.370.42%607,600
Oct 14, 202514.4914.5714.1614.3114.31-1.24%750,900
Oct 13, 202514.2914.4914.1114.4914.49-0.62%829,100