Venture Corporation Limited (SGX:V03)
Singapore
· Delayed Price · Currency is SGD 14.90
-0.07 (-0.47%)
At close: Dec 5, 2025
Venture Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.95 | 14.99 | 14.82 | 14.90 | 14.90 | -0.47% | 508,100 |
| Dec 4, 2025 | 15.01 | 15.04 | 14.95 | 14.97 | 14.97 | -0.20% | 870,000 |
| Dec 3, 2025 | 14.96 | 15.04 | 14.94 | 15.00 | 15.00 | 0.27% | 618,800 |
| Dec 2, 2025 | 14.98 | 15.00 | 14.92 | 14.96 | 14.96 | -0.07% | 450,800 |
| Dec 1, 2025 | 14.91 | 15.02 | 14.90 | 14.97 | 14.97 | 0.20% | 554,500 |
| Nov 28, 2025 | 14.93 | 15.00 | 14.90 | 14.94 | 14.94 | 0.07% | 653,300 |
| Nov 27, 2025 | 14.95 | 15.00 | 14.92 | 14.93 | 14.93 | -0.20% | 182,800 |
| Nov 26, 2025 | 15.01 | 15.08 | 14.93 | 14.96 | 14.96 | -0.20% | 543,000 |
| Nov 25, 2025 | 14.82 | 15.10 | 14.82 | 14.99 | 14.99 | 1.22% | 1,351,500 |
| Nov 24, 2025 | 14.61 | 14.87 | 14.61 | 14.81 | 14.81 | 1.44% | 1,342,800 |
| Nov 21, 2025 | 14.67 | 14.77 | 14.56 | 14.60 | 14.60 | -1.95% | 1,155,100 |
| Nov 20, 2025 | 14.82 | 14.95 | 14.80 | 14.89 | 14.89 | 0.54% | 985,600 |
| Nov 19, 2025 | 14.87 | 14.89 | 14.73 | 14.81 | 14.81 | -0.47% | 1,159,300 |
| Nov 18, 2025 | 14.98 | 14.99 | 14.80 | 14.88 | 14.88 | -0.73% | 793,400 |
| Nov 17, 2025 | 14.50 | 14.99 | 14.41 | 14.99 | 14.99 | 2.95% | 1,342,400 |
| Nov 14, 2025 | 14.96 | 14.96 | 14.53 | 14.56 | 14.56 | -3.32% | 1,347,100 |
| Nov 13, 2025 | 15.07 | 15.12 | 14.94 | 15.06 | 15.06 | - | 804,600 |
| Nov 12, 2025 | 14.88 | 15.06 | 14.88 | 15.06 | 15.06 | 0.47% | 567,100 |
| Nov 11, 2025 | 14.89 | 15.05 | 14.89 | 14.99 | 14.99 | 0.67% | 471,700 |
| Nov 10, 2025 | 14.95 | 15.00 | 14.86 | 14.89 | 14.89 | -0.73% | 361,900 |
| Nov 7, 2025 | 15.01 | 15.08 | 14.92 | 15.00 | 15.00 | -0.92% | 564,600 |
| Nov 6, 2025 | 14.99 | 15.14 | 14.84 | 15.14 | 15.14 | 0.53% | 792,600 |
| Nov 5, 2025 | 14.92 | 15.07 | 14.82 | 15.06 | 15.06 | 0.27% | 799,500 |
| Nov 4, 2025 | 15.05 | 15.15 | 14.94 | 15.02 | 15.02 | -0.33% | 640,600 |
| Nov 3, 2025 | 14.91 | 15.08 | 14.90 | 15.07 | 15.07 | 1.07% | 1,648,100 |
| Oct 31, 2025 | 15.02 | 15.02 | 14.85 | 14.91 | 14.91 | -0.73% | 1,002,900 |
| Oct 30, 2025 | 14.98 | 15.09 | 14.86 | 15.02 | 15.02 | 0.20% | 1,034,800 |
| Oct 29, 2025 | 14.87 | 15.02 | 14.87 | 14.99 | 14.99 | 0.60% | 409,300 |
| Oct 28, 2025 | 14.99 | 15.00 | 14.85 | 14.90 | 14.90 | -0.67% | 914,700 |
| Oct 27, 2025 | 15.00 | 15.07 | 14.90 | 15.00 | 15.00 | 0.20% | 560,600 |
| Oct 24, 2025 | 14.74 | 15.03 | 14.74 | 14.97 | 14.97 | 1.15% | 1,048,300 |
| Oct 23, 2025 | 14.57 | 14.80 | 14.55 | 14.80 | 14.80 | 1.58% | 1,152,200 |
| Oct 22, 2025 | 14.60 | 14.66 | 14.49 | 14.57 | 14.57 | -0.21% | 635,800 |
| Oct 21, 2025 | 14.40 | 14.70 | 14.37 | 14.60 | 14.60 | 1.74% | 791,200 |
| Oct 17, 2025 | 14.52 | 14.52 | 14.31 | 14.35 | 14.35 | -1.51% | 515,900 |
| Oct 16, 2025 | 14.42 | 14.60 | 14.37 | 14.57 | 14.57 | 1.39% | 867,500 |
| Oct 15, 2025 | 14.31 | 14.45 | 14.24 | 14.37 | 14.37 | 0.42% | 607,600 |
| Oct 14, 2025 | 14.49 | 14.57 | 14.16 | 14.31 | 14.31 | -1.24% | 750,900 |
| Oct 13, 2025 | 14.29 | 14.49 | 14.11 | 14.49 | 14.49 | -0.62% | 829,100 |
| Oct 10, 2025 | 14.49 | 14.60 | 14.33 | 14.58 | 14.58 | 0.69% | 849,300 |
| Oct 9, 2025 | 14.26 | 14.69 | 14.25 | 14.48 | 14.48 | 1.69% | 1,258,100 |
| Oct 8, 2025 | 14.21 | 14.28 | 14.09 | 14.24 | 14.24 | -0.77% | 851,300 |
| Oct 7, 2025 | 14.17 | 14.35 | 14.17 | 14.35 | 14.35 | 1.27% | 1,139,400 |
| Oct 6, 2025 | 14.28 | 14.30 | 14.12 | 14.17 | 14.17 | -0.56% | 387,000 |
| Oct 3, 2025 | 14.28 | 14.32 | 14.19 | 14.25 | 14.25 | -0.21% | 615,200 |
| Oct 2, 2025 | 14.12 | 14.28 | 14.02 | 14.28 | 14.28 | 1.13% | 942,800 |
| Oct 1, 2025 | 13.95 | 14.15 | 13.94 | 14.12 | 14.12 | 1.29% | 660,800 |
| Sep 30, 2025 | 13.88 | 13.97 | 13.75 | 13.94 | 13.94 | 0.43% | 929,800 |
| Sep 29, 2025 | 13.86 | 13.93 | 13.76 | 13.88 | 13.88 | 0.58% | 277,800 |
| Sep 26, 2025 | 13.99 | 13.99 | 13.80 | 13.80 | 13.80 | -1.50% | 375,200 |
| Sep 25, 2025 | 14.17 | 14.17 | 13.98 | 14.01 | 14.01 | -1.20% | 896,700 |
| Sep 24, 2025 | 14.25 | 14.25 | 14.08 | 14.18 | 14.18 | -0.35% | 499,900 |
| Sep 23, 2025 | 14.15 | 14.29 | 14.15 | 14.23 | 14.23 | 0.78% | 694,900 |
| Sep 22, 2025 | 13.98 | 14.22 | 13.98 | 14.12 | 14.12 | 1.58% | 907,000 |
| Sep 19, 2025 | 14.02 | 14.02 | 13.83 | 13.90 | 13.90 | -0.93% | 1,173,500 |
| Sep 18, 2025 | 13.84 | 14.05 | 13.79 | 14.03 | 14.03 | 1.74% | 1,007,700 |
| Sep 17, 2025 | 13.88 | 13.90 | 13.79 | 13.79 | 13.79 | -0.79% | 650,500 |
| Sep 16, 2025 | 13.73 | 13.92 | 13.73 | 13.90 | 13.90 | 1.24% | 996,600 |
| Sep 15, 2025 | 13.72 | 13.75 | 13.65 | 13.73 | 13.73 | 0.07% | 309,600 |
| Sep 12, 2025 | 13.68 | 13.73 | 13.60 | 13.72 | 13.72 | 0.96% | 332,300 |
| Sep 11, 2025 | 13.64 | 13.72 | 13.55 | 13.59 | 13.59 | -0.37% | 224,600 |
| Sep 10, 2025 | 13.72 | 13.76 | 13.64 | 13.64 | 13.64 | -0.58% | 543,000 |
| Sep 9, 2025 | 13.63 | 13.75 | 13.57 | 13.72 | 13.72 | 0.88% | 952,100 |
| Sep 8, 2025 | 13.55 | 13.67 | 13.55 | 13.60 | 13.60 | 0.15% | 580,100 |
| Sep 5, 2025 | 13.58 | 13.63 | 13.52 | 13.58 | 13.58 | - | 343,600 |
| Sep 4, 2025 | 13.29 | 13.60 | 13.29 | 13.58 | 13.58 | 2.18% | 780,800 |
| Sep 3, 2025 | 13.25 | 13.29 | 13.17 | 13.29 | 13.29 | 0.23% | 533,300 |
| Sep 2, 2025 | 13.25 | 13.26 | 13.16 | 13.26 | 13.26 | 0.08% | 357,800 |
| Sep 1, 2025 | 13.28 | 13.29 | 13.01 | 13.25 | 13.25 | -2.43% | 540,300 |
| Aug 29, 2025 | 13.63 | 13.68 | 13.58 | 13.58 | 13.28 | -0.15% | 1,037,300 |
| Aug 28, 2025 | 13.47 | 13.60 | 13.40 | 13.60 | 13.30 | 1.19% | 880,800 |
| Aug 27, 2025 | 13.27 | 13.50 | 13.27 | 13.44 | 13.14 | 1.28% | 516,300 |
| Aug 26, 2025 | 13.51 | 13.51 | 13.16 | 13.27 | 12.98 | -1.78% | 889,100 |
| Aug 25, 2025 | 13.46 | 13.52 | 13.46 | 13.51 | 13.21 | 0.67% | 411,800 |
| Aug 22, 2025 | 13.32 | 13.42 | 13.27 | 13.42 | 13.12 | 0.83% | 766,100 |
| Aug 21, 2025 | 13.25 | 13.35 | 13.25 | 13.31 | 13.02 | 0.08% | 519,300 |
| Aug 20, 2025 | 13.24 | 13.32 | 13.22 | 13.30 | 13.01 | 0.45% | 338,100 |
| Aug 19, 2025 | 13.20 | 13.32 | 13.20 | 13.24 | 12.95 | 0.23% | 491,500 |
| Aug 18, 2025 | 13.30 | 13.30 | 13.12 | 13.21 | 12.92 | -0.68% | 417,600 |
| Aug 15, 2025 | 13.25 | 13.32 | 13.20 | 13.30 | 13.01 | 0.38% | 517,200 |
| Aug 14, 2025 | 13.16 | 13.33 | 13.16 | 13.25 | 12.96 | 0.68% | 864,000 |
| Aug 13, 2025 | 13.10 | 13.18 | 13.06 | 13.16 | 12.87 | 1.00% | 679,800 |
| Aug 12, 2025 | 13.25 | 13.25 | 13.03 | 13.03 | 12.74 | -1.66% | 446,500 |
| Aug 11, 2025 | 13.05 | 13.28 | 13.01 | 13.25 | 12.96 | 1.15% | 821,100 |
| Aug 8, 2025 | 13.10 | 13.18 | 12.91 | 13.10 | 12.81 | -0.15% | 1,679,100 |
| Aug 7, 2025 | 12.83 | 13.20 | 12.83 | 13.12 | 12.83 | 3.14% | 1,495,300 |
| Aug 6, 2025 | 12.80 | 12.87 | 12.70 | 12.72 | 12.44 | -0.78% | 527,600 |
| Aug 5, 2025 | 12.72 | 12.85 | 12.71 | 12.82 | 12.54 | 0.94% | 418,800 |
| Aug 4, 2025 | 12.66 | 12.71 | 12.50 | 12.70 | 12.42 | 0.08% | 455,700 |
| Aug 1, 2025 | 12.92 | 12.93 | 12.65 | 12.69 | 12.41 | -1.78% | 510,600 |
| Jul 31, 2025 | 12.30 | 12.95 | 12.30 | 12.92 | 12.63 | 4.19% | 2,303,500 |
| Jul 30, 2025 | 12.28 | 12.43 | 12.28 | 12.40 | 12.13 | 0.16% | 251,300 |
| Jul 29, 2025 | 12.35 | 12.51 | 12.31 | 12.38 | 12.11 | 0.41% | 725,300 |
| Jul 28, 2025 | 12.49 | 12.52 | 12.26 | 12.33 | 12.06 | -1.20% | 678,000 |
| Jul 25, 2025 | 12.44 | 12.49 | 12.37 | 12.48 | 12.20 | 0.32% | 611,900 |
| Jul 24, 2025 | 12.51 | 12.53 | 12.41 | 12.44 | 12.17 | -0.56% | 666,400 |
| Jul 23, 2025 | 12.50 | 12.53 | 12.44 | 12.51 | 12.23 | 0.24% | 505,700 |
| Jul 22, 2025 | 12.51 | 12.58 | 12.43 | 12.48 | 12.20 | -0.40% | 403,500 |
| Jul 21, 2025 | 12.50 | 12.55 | 12.46 | 12.53 | 12.25 | 0.48% | 521,700 |
| Jul 18, 2025 | 12.40 | 12.50 | 12.40 | 12.47 | 12.19 | 0.65% | 412,500 |