Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,639.68 +919.44 (+1.47%) CMC Crypto 200
1,389.82 -6.72 (-0.48%)
Venture Corporation Limited (V03.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.31 | 14.33 | 14.11 | 14.11 | 14.11 | 1,314,000 |
| 25 Apr 2024 | 14.44 | 14.49 | 14.27 | 14.30 | 14.30 | 625,900 |
| 24 Apr 2024 | 14.39 | 14.48 | 14.35 | 14.44 | 14.44 | 302,700 |
| 23 Apr 2024 | 14.10 | 14.35 | 14.08 | 14.32 | 14.32 | 501,500 |
| 22 Apr 2024 | 14.09 | 14.19 | 14.03 | 14.10 | 14.10 | 609,300 |
| 19 Apr 2024 | 14.20 | 14.20 | 13.91 | 14.05 | 14.05 | 558,300 |
| 18 Apr 2024 | 14.21 | 14.29 | 14.13 | 14.13 | 14.13 | 598,100 |
| 17 Apr 2024 | 14.25 | 14.31 | 14.19 | 14.21 | 14.21 | 479,700 |
| 16 Apr 2024 | 14.40 | 14.44 | 14.19 | 14.25 | 14.25 | 576,900 |
| 15 Apr 2024 | 14.50 | 14.53 | 14.41 | 14.51 | 14.51 | 290,000 |
| 12 Apr 2024 | 14.59 | 14.62 | 14.53 | 14.53 | 14.53 | 306,100 |
| 11 Apr 2024 | 14.60 | 14.70 | 14.50 | 14.59 | 14.59 | 376,100 |
| 09 Apr 2024 | 14.50 | 14.74 | 14.46 | 14.65 | 14.65 | 801,400 |
| 08 Apr 2024 | 14.48 | 14.50 | 14.37 | 14.49 | 14.49 | 448,100 |
| 05 Apr 2024 | 14.21 | 14.37 | 14.20 | 14.35 | 14.35 | 396,900 |
| 04 Apr 2024 | 14.38 | 14.39 | 14.23 | 14.27 | 14.27 | 269,500 |
| 03 Apr 2024 | 14.20 | 14.40 | 14.20 | 14.35 | 14.35 | 422,100 |
| 02 Apr 2024 | 14.20 | 14.29 | 14.17 | 14.29 | 14.29 | 306,700 |
| 01 Apr 2024 | 14.27 | 14.28 | 14.11 | 14.13 | 14.13 | 251,100 |
| 28 Mar 2024 | 14.24 | 14.37 | 14.20 | 14.27 | 14.27 | 562,500 |
| 27 Mar 2024 | 14.20 | 14.24 | 14.19 | 14.20 | 14.20 | 197,600 |
| 26 Mar 2024 | 14.20 | 14.21 | 14.12 | 14.17 | 14.17 | 280,800 |
| 25 Mar 2024 | 14.12 | 14.26 | 14.10 | 14.18 | 14.18 | 382,800 |
| 22 Mar 2024 | 14.06 | 14.12 | 14.01 | 14.12 | 14.12 | 496,700 |
| 21 Mar 2024 | 14.06 | 14.06 | 13.99 | 14.00 | 14.00 | 393,000 |
| 20 Mar 2024 | 14.01 | 14.09 | 13.97 | 14.01 | 14.01 | 440,600 |
| 19 Mar 2024 | 14.01 | 14.10 | 14.01 | 14.03 | 14.03 | 582,200 |
| 18 Mar 2024 | 14.02 | 14.08 | 13.99 | 13.99 | 13.99 | 185,200 |
| 15 Mar 2024 | 14.00 | 14.15 | 13.99 | 14.02 | 14.02 | 1,559,200 |
| 14 Mar 2024 | 14.11 | 14.11 | 13.98 | 14.05 | 14.05 | 437,900 |
| 13 Mar 2024 | 14.10 | 14.17 | 14.02 | 14.08 | 14.08 | 341,000 |
| 12 Mar 2024 | 14.09 | 14.21 | 14.08 | 14.08 | 14.08 | 226,900 |
| 11 Mar 2024 | 14.03 | 14.14 | 14.01 | 14.04 | 14.04 | 298,600 |
| 08 Mar 2024 | 14.09 | 14.15 | 14.06 | 14.11 | 14.11 | 287,800 |
| 07 Mar 2024 | 14.00 | 14.16 | 13.97 | 14.00 | 14.00 | 382,400 |
| 06 Mar 2024 | 14.03 | 14.09 | 13.91 | 14.00 | 14.00 | 1,576,800 |
| 05 Mar 2024 | 14.25 | 14.32 | 14.05 | 14.08 | 14.08 | 453,300 |
| 04 Mar 2024 | 14.04 | 14.34 | 14.00 | 14.29 | 14.29 | 1,042,600 |
| 01 Mar 2024 | 14.01 | 14.18 | 13.93 | 14.00 | 14.00 | 436,900 |
| 29 Feb 2024 | 14.00 | 14.07 | 13.88 | 14.00 | 14.00 | 1,374,400 |
| 28 Feb 2024 | 14.09 | 14.14 | 13.98 | 14.00 | 14.00 | 700,800 |
| 27 Feb 2024 | 14.35 | 14.39 | 14.02 | 14.09 | 14.09 | 956,000 |
| 26 Feb 2024 | 13.75 | 14.42 | 13.75 | 14.40 | 14.40 | 1,864,900 |
| 23 Feb 2024 | 14.00 | 14.07 | 13.56 | 13.72 | 13.72 | 1,943,500 |
| 22 Feb 2024 | 14.09 | 14.13 | 13.99 | 14.10 | 14.10 | 470,000 |
| 21 Feb 2024 | 14.00 | 14.12 | 13.97 | 14.04 | 14.04 | 682,300 |
| 20 Feb 2024 | 13.92 | 14.05 | 13.91 | 14.01 | 14.01 | 388,000 |
| 19 Feb 2024 | 13.99 | 13.99 | 13.83 | 13.88 | 13.88 | 771,200 |
| 16 Feb 2024 | 13.90 | 14.03 | 13.89 | 13.99 | 13.99 | 874,600 |
| 15 Feb 2024 | 13.80 | 13.90 | 13.64 | 13.88 | 13.88 | 961,800 |
| 14 Feb 2024 | 13.68 | 13.74 | 13.56 | 13.69 | 13.69 | 677,000 |
| 13 Feb 2024 | 13.87 | 13.87 | 13.67 | 13.71 | 13.71 | 579,200 |
| 09 Feb 2024 | 13.82 | 13.95 | 13.77 | 13.80 | 13.80 | 531,400 |
| 08 Feb 2024 | 14.10 | 14.14 | 13.84 | 13.86 | 13.86 | 485,100 |
| 07 Feb 2024 | 13.90 | 14.10 | 13.90 | 14.07 | 14.07 | 1,190,600 |
| 06 Feb 2024 | 13.68 | 13.98 | 13.68 | 13.91 | 13.91 | 820,300 |
| 05 Feb 2024 | 13.78 | 13.84 | 13.65 | 13.67 | 13.67 | 607,000 |
| 02 Feb 2024 | 13.65 | 13.88 | 13.59 | 13.84 | 13.84 | 1,063,400 |
| 01 Feb 2024 | 13.39 | 13.67 | 13.30 | 13.62 | 13.62 | 1,132,000 |
| 31 Jan 2024 | 13.52 | 13.55 | 13.25 | 13.41 | 13.41 | 1,945,500 |
| 30 Jan 2024 | 13.50 | 13.77 | 13.49 | 13.52 | 13.52 | 1,428,800 |
| 29 Jan 2024 | 13.53 | 13.62 | 13.43 | 13.49 | 13.49 | 1,050,500 |
| 26 Jan 2024 | 13.71 | 13.80 | 13.39 | 13.48 | 13.48 | 1,569,500 |
| 25 Jan 2024 | 13.80 | 13.85 | 13.61 | 13.74 | 13.74 | 782,300 |
| 24 Jan 2024 | 13.78 | 13.88 | 13.70 | 13.88 | 13.88 | 493,500 |
| 23 Jan 2024 | 13.81 | 13.83 | 13.71 | 13.73 | 13.73 | 732,500 |
| 22 Jan 2024 | 13.70 | 13.87 | 13.70 | 13.81 | 13.81 | 625,200 |
| 19 Jan 2024 | 13.69 | 13.76 | 13.56 | 13.64 | 13.64 | 590,100 |
| 18 Jan 2024 | 13.51 | 13.66 | 13.46 | 13.66 | 13.66 | 660,600 |
| 17 Jan 2024 | 13.69 | 13.70 | 13.50 | 13.57 | 13.57 | 728,400 |
| 16 Jan 2024 | 13.62 | 13.76 | 13.55 | 13.72 | 13.72 | 443,400 |
| 15 Jan 2024 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | 441,200 |
| 12 Jan 2024 | 13.70 | 13.81 | 13.67 | 13.79 | 13.79 | 768,200 |
| 11 Jan 2024 | 13.76 | 13.76 | 13.50 | 13.67 | 13.67 | 572,300 |
| 10 Jan 2024 | 13.81 | 13.81 | 13.60 | 13.75 | 13.75 | 646,100 |
| 09 Jan 2024 | 13.70 | 13.82 | 13.70 | 13.72 | 13.72 | 495,900 |
| 08 Jan 2024 | 13.57 | 13.67 | 13.50 | 13.63 | 13.63 | 785,400 |
| 05 Jan 2024 | 13.39 | 13.59 | 13.31 | 13.57 | 13.57 | 417,400 |
| 04 Jan 2024 | 13.65 | 13.70 | 13.33 | 13.41 | 13.41 | 1,396,300 |
| 03 Jan 2024 | 13.88 | 13.98 | 13.64 | 13.64 | 13.64 | 1,764,700 |
| 02 Jan 2024 | 13.65 | 13.94 | 13.65 | 13.94 | 13.94 | 1,212,400 |
| 29 Dec 2023 | 13.61 | 13.68 | 13.58 | 13.61 | 13.61 | 449,100 |
| 28 Dec 2023 | 13.64 | 13.72 | 13.55 | 13.65 | 13.65 | 586,700 |
| 27 Dec 2023 | 13.45 | 13.70 | 13.45 | 13.65 | 13.65 | 710,700 |
| 26 Dec 2023 | 13.44 | 13.44 | 13.36 | 13.41 | 13.41 | 126,200 |
| 22 Dec 2023 | 13.37 | 13.44 | 13.32 | 13.40 | 13.40 | 522,600 |
| 21 Dec 2023 | 13.30 | 13.45 | 13.29 | 13.36 | 13.36 | 646,214 |
| 20 Dec 2023 | 13.43 | 13.43 | 13.28 | 13.40 | 13.40 | 761,800 |
| 19 Dec 2023 | 13.27 | 13.39 | 13.25 | 13.30 | 13.30 | 571,800 |
| 18 Dec 2023 | 12.96 | 13.29 | 12.92 | 13.24 | 13.24 | 1,115,084 |
| 15 Dec 2023 | 13.18 | 13.25 | 12.71 | 12.90 | 12.90 | 3,747,600 |
| 14 Dec 2023 | 13.15 | 13.21 | 13.06 | 13.15 | 13.15 | 1,070,400 |
| 13 Dec 2023 | 13.21 | 13.21 | 13.06 | 13.09 | 13.09 | 433,200 |
| 12 Dec 2023 | 13.18 | 13.20 | 13.05 | 13.20 | 13.20 | 1,261,800 |
| 11 Dec 2023 | 13.30 | 13.31 | 13.08 | 13.10 | 13.10 | 768,300 |
| 08 Dec 2023 | 13.15 | 13.33 | 13.03 | 13.30 | 13.30 | 810,400 |
| 07 Dec 2023 | 13.27 | 13.28 | 13.09 | 13.10 | 13.10 | 676,700 |
| 06 Dec 2023 | 13.10 | 13.29 | 13.00 | 13.29 | 13.29 | 872,800 |
| 05 Dec 2023 | 13.11 | 13.19 | 13.02 | 13.11 | 13.11 | 686,900 |
| 04 Dec 2023 | 13.12 | 13.51 | 13.11 | 13.11 | 13.11 | 1,613,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.