Skip to main content
Venture Corporation Limited (SGX:V03)
Singapore flag Singapore · Delayed Price · Currency is SGD
16.28
-0.07 (-0.43%)
Apr 29, 2026, 11:20 AM SGT

Venture Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4016.6816.2716.3516.350.62%902,500
Apr 27, 202616.3316.4916.2316.2516.25-0.37%634,900
Apr 24, 202616.2716.4516.2016.3116.31-0.18%816,500
Apr 23, 202616.5716.5716.2716.3416.34-1.33%502,000
Apr 22, 202616.4916.5916.4216.5616.560.61%492,900
Apr 21, 202616.2616.4916.2616.4616.460.92%558,000
Apr 20, 202616.2916.3916.2516.3116.31-0.49%432,400
Apr 17, 202616.3516.4016.2616.3916.390.55%819,800
Apr 16, 202616.2016.3316.0516.3016.300.74%755,400
Apr 15, 202616.2316.3016.1216.1816.180.12%560,100
Apr 14, 202616.0516.2516.0316.1616.160.81%680,200
Apr 13, 202615.9416.0315.7616.0316.030.50%906,400
Apr 10, 202615.6915.9615.6915.9515.951.92%915,600
Apr 9, 202615.8315.9015.6015.6515.65-0.51%442,100
Apr 8, 202615.5715.8015.5515.7315.731.75%691,500
Apr 7, 202615.5015.5315.3115.4615.46-0.13%441,800
Apr 6, 202615.3515.5315.3515.4815.480.85%369,100
Apr 2, 202615.6215.7415.2815.3515.35-1.16%818,500
Apr 1, 202615.6015.7415.5115.5315.530.84%715,200
Mar 31, 202615.6015.6015.4015.4015.40-1.22%821,700
Mar 30, 202615.5915.7715.4915.5915.59-0.13%1,155,200
Mar 27, 202615.6915.7515.5315.6115.61-0.32%617,100
Mar 26, 202615.7515.9615.6615.6615.66-0.38%478,900
Mar 25, 202615.6615.7815.5215.7215.720.77%941,500
Mar 24, 202615.6315.6915.4415.6015.600.52%1,009,000
Mar 23, 202616.1416.1415.4515.5215.52-2.70%978,600
Mar 20, 202615.8816.1115.7615.9515.951.27%2,267,500
Mar 19, 202616.0816.0815.7215.7515.75-2.17%879,400
Mar 18, 202615.8816.1615.8716.1016.101.32%1,078,200
Mar 17, 202615.8015.9515.7815.8915.890.38%446,600
Mar 16, 202615.7015.8815.6915.8315.830.83%502,900
Mar 13, 202615.6815.7615.6515.7015.700.38%739,500
Mar 12, 202615.6515.7215.5015.6415.64-0.13%439,200
Mar 11, 202615.6015.7415.5115.6615.660.77%901,400
Mar 10, 202615.1615.5715.1615.5415.542.64%1,078,200
Mar 9, 202615.3515.3514.9215.1415.14-1.75%844,800
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