Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
Venture Corporation Limited (V03.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 15.00 | 15.13 | 14.89 | 14.91 | 14.91 | 650,200 |
| 25 Jul 2024 | 14.86 | 15.00 | 14.75 | 15.00 | 15.00 | 560,800 |
| 24 Jul 2024 | 14.81 | 14.90 | 14.74 | 14.90 | 14.90 | 452,100 |
| 23 Jul 2024 | 14.72 | 14.94 | 14.72 | 14.84 | 14.84 | 532,000 |
| 22 Jul 2024 | 14.80 | 14.84 | 14.69 | 14.83 | 14.83 | 519,700 |
| 19 Jul 2024 | 14.73 | 14.91 | 14.73 | 14.82 | 14.82 | 681,000 |
| 18 Jul 2024 | 14.90 | 14.93 | 14.73 | 14.83 | 14.83 | 760,300 |
| 17 Jul 2024 | 14.89 | 14.98 | 14.87 | 14.90 | 14.90 | 501,600 |
| 16 Jul 2024 | 14.93 | 15.01 | 14.83 | 15.01 | 15.01 | 478,000 |
| 15 Jul 2024 | 14.95 | 14.99 | 14.86 | 14.96 | 14.96 | 330,800 |
| 12 Jul 2024 | 14.86 | 15.05 | 14.82 | 14.86 | 14.86 | 1,003,500 |
| 11 Jul 2024 | 14.78 | 14.87 | 14.74 | 14.83 | 14.83 | 669,700 |
| 10 Jul 2024 | 14.84 | 14.84 | 14.69 | 14.78 | 14.78 | 642,900 |
| 09 Jul 2024 | 14.69 | 14.82 | 14.66 | 14.80 | 14.80 | 1,345,300 |
| 08 Jul 2024 | 14.09 | 14.76 | 14.09 | 14.69 | 14.69 | 1,561,800 |
| 05 Jul 2024 | 14.20 | 14.24 | 14.13 | 14.14 | 14.14 | 858,900 |
| 04 Jul 2024 | 14.25 | 14.28 | 14.11 | 14.20 | 14.20 | 1,130,200 |
| 03 Jul 2024 | 14.26 | 14.26 | 13.98 | 14.24 | 14.24 | 1,063,200 |
| 02 Jul 2024 | 14.32 | 14.32 | 14.22 | 14.26 | 14.26 | 567,300 |
| 01 Jul 2024 | 14.25 | 14.32 | 14.20 | 14.28 | 14.28 | 288,700 |
| 28 Jun 2024 | 14.25 | 14.29 | 14.19 | 14.22 | 14.22 | 348,000 |
| 27 Jun 2024 | 14.21 | 14.33 | 14.16 | 14.26 | 14.26 | 552,800 |
| 26 Jun 2024 | 14.22 | 14.35 | 14.16 | 14.35 | 14.35 | 669,600 |
| 25 Jun 2024 | 14.19 | 14.25 | 14.10 | 14.25 | 14.25 | 846,800 |
| 24 Jun 2024 | 14.14 | 14.20 | 14.11 | 14.19 | 14.19 | 406,100 |
| 21 Jun 2024 | 13.95 | 14.19 | 13.93 | 14.17 | 14.17 | 1,496,500 |
| 20 Jun 2024 | 13.95 | 14.00 | 13.85 | 14.00 | 14.00 | 486,000 |
| 19 Jun 2024 | 13.94 | 13.95 | 13.83 | 13.88 | 13.88 | 531,500 |
| 18 Jun 2024 | 13.93 | 14.03 | 13.81 | 13.94 | 13.94 | 677,200 |
| 14 Jun 2024 | 14.07 | 14.07 | 13.85 | 13.87 | 13.87 | 846,200 |
| 13 Jun 2024 | 13.90 | 14.10 | 13.88 | 14.10 | 14.10 | 661,200 |
| 12 Jun 2024 | 13.90 | 13.97 | 13.86 | 13.91 | 13.91 | 840,400 |
| 11 Jun 2024 | 13.90 | 13.94 | 13.79 | 13.93 | 13.93 | 975,000 |
| 10 Jun 2024 | 13.91 | 13.92 | 13.76 | 13.82 | 13.82 | 631,400 |
| 07 Jun 2024 | 13.95 | 13.99 | 13.91 | 13.91 | 13.91 | 514,300 |
| 06 Jun 2024 | 13.97 | 14.10 | 13.95 | 13.95 | 13.95 | 299,100 |
| 05 Jun 2024 | 14.00 | 14.02 | 13.95 | 13.95 | 13.95 | 506,300 |
| 04 Jun 2024 | 13.99 | 14.08 | 13.97 | 13.99 | 13.99 | 724,800 |
| 03 Jun 2024 | 14.02 | 14.08 | 13.93 | 13.96 | 13.96 | 464,500 |
| 31 May 2024 | 14.06 | 14.17 | 14.02 | 14.02 | 14.02 | 1,311,200 |
| 30 May 2024 | 14.01 | 14.16 | 14.01 | 14.15 | 14.15 | 1,018,800 |
| 29 May 2024 | 14.15 | 14.17 | 13.98 | 14.03 | 14.03 | 1,059,000 |
| 28 May 2024 | 14.19 | 14.19 | 14.11 | 14.17 | 14.17 | 365,900 |
| 27 May 2024 | 14.19 | 14.26 | 14.14 | 14.17 | 14.17 | 251,700 |
| 24 May 2024 | 14.10 | 14.28 | 14.08 | 14.19 | 14.19 | 606,700 |
| 23 May 2024 | 14.13 | 14.20 | 14.05 | 14.10 | 14.10 | 669,800 |
| 21 May 2024 | 14.01 | 14.26 | 14.01 | 14.23 | 14.23 | 779,300 |
| 20 May 2024 | 13.96 | 14.07 | 13.90 | 14.01 | 14.01 | 880,000 |
| 17 May 2024 | 14.01 | 14.03 | 13.88 | 13.96 | 13.96 | 867,800 |
| 16 May 2024 | 14.10 | 14.10 | 13.92 | 14.03 | 14.03 | 1,470,272 |
| 15 May 2024 | 14.10 | 14.17 | 13.96 | 13.97 | 13.97 | 549,100 |
| 14 May 2024 | 13.92 | 14.10 | 13.90 | 14.10 | 14.10 | 516,000 |
| 13 May 2024 | 13.95 | 14.00 | 13.88 | 13.98 | 13.98 | 1,257,400 |
| 10 May 2024 | 14.01 | 14.03 | 13.87 | 14.00 | 14.00 | 714,500 |
| 09 May 2024 | 13.75 | 14.05 | 13.75 | 13.97 | 13.97 | 1,009,200 |
| 08 May 2024 | 13.50 | 13.82 | 13.43 | 13.80 | 13.80 | 2,194,000 |
| 07 May 2024 | 13.76 | 13.76 | 13.27 | 13.43 | 13.43 | 3,108,300 |
| 07 May 2024 | 0.5 Dividend | |||||
| 06 May 2024 | 14.22 | 14.35 | 14.12 | 14.25 | 13.75 | 1,116,700 |
| 03 May 2024 | 14.30 | 14.53 | 14.18 | 14.46 | 13.95 | 791,500 |
| 02 May 2024 | 14.51 | 14.51 | 14.20 | 14.21 | 13.71 | 1,093,900 |
| 30 Apr 2024 | 14.56 | 14.63 | 14.45 | 14.52 | 14.01 | 770,200 |
| 29 Apr 2024 | 14.17 | 14.47 | 14.16 | 14.45 | 13.94 | 1,108,900 |
| 26 Apr 2024 | 14.31 | 14.33 | 14.11 | 14.11 | 13.61 | 1,314,000 |
| 25 Apr 2024 | 14.44 | 14.49 | 14.27 | 14.30 | 13.80 | 625,900 |
| 24 Apr 2024 | 14.39 | 14.48 | 14.35 | 14.44 | 13.93 | 302,700 |
| 23 Apr 2024 | 14.10 | 14.35 | 14.08 | 14.32 | 13.82 | 501,500 |
| 22 Apr 2024 | 14.09 | 14.19 | 14.03 | 14.10 | 13.61 | 609,300 |
| 19 Apr 2024 | 14.20 | 14.20 | 13.91 | 14.05 | 13.56 | 558,300 |
| 18 Apr 2024 | 14.21 | 14.29 | 14.13 | 14.13 | 13.63 | 598,100 |
| 17 Apr 2024 | 14.25 | 14.31 | 14.19 | 14.21 | 13.71 | 479,700 |
| 16 Apr 2024 | 14.40 | 14.44 | 14.19 | 14.25 | 13.75 | 576,900 |
| 15 Apr 2024 | 14.50 | 14.53 | 14.41 | 14.51 | 14.00 | 290,000 |
| 12 Apr 2024 | 14.59 | 14.62 | 14.53 | 14.53 | 14.02 | 306,100 |
| 11 Apr 2024 | 14.60 | 14.70 | 14.50 | 14.59 | 14.08 | 376,100 |
| 09 Apr 2024 | 14.50 | 14.74 | 14.46 | 14.65 | 14.14 | 801,400 |
| 08 Apr 2024 | 14.48 | 14.50 | 14.37 | 14.49 | 13.98 | 448,100 |
| 05 Apr 2024 | 14.21 | 14.37 | 14.20 | 14.35 | 13.85 | 396,900 |
| 04 Apr 2024 | 14.38 | 14.39 | 14.23 | 14.27 | 13.77 | 269,500 |
| 03 Apr 2024 | 14.20 | 14.40 | 14.20 | 14.35 | 13.85 | 422,100 |
| 02 Apr 2024 | 14.20 | 14.29 | 14.17 | 14.29 | 13.79 | 306,700 |
| 01 Apr 2024 | 14.27 | 14.28 | 14.11 | 14.13 | 13.63 | 251,100 |
| 28 Mar 2024 | 14.24 | 14.37 | 14.20 | 14.27 | 13.77 | 562,500 |
| 27 Mar 2024 | 14.20 | 14.24 | 14.19 | 14.20 | 13.70 | 197,600 |
| 26 Mar 2024 | 14.20 | 14.21 | 14.12 | 14.17 | 13.67 | 280,800 |
| 25 Mar 2024 | 14.12 | 14.26 | 14.10 | 14.18 | 13.68 | 382,800 |
| 22 Mar 2024 | 14.06 | 14.12 | 14.01 | 14.12 | 13.62 | 496,700 |
| 21 Mar 2024 | 14.06 | 14.06 | 13.99 | 14.00 | 13.51 | 393,000 |
| 20 Mar 2024 | 14.01 | 14.09 | 13.97 | 14.01 | 13.52 | 440,600 |
| 19 Mar 2024 | 14.01 | 14.10 | 14.01 | 14.03 | 13.54 | 582,200 |
| 18 Mar 2024 | 14.02 | 14.08 | 13.99 | 13.99 | 13.50 | 185,200 |
| 15 Mar 2024 | 14.00 | 14.15 | 13.99 | 14.02 | 13.53 | 1,559,200 |
| 14 Mar 2024 | 14.11 | 14.11 | 13.98 | 14.05 | 13.56 | 437,900 |
| 13 Mar 2024 | 14.10 | 14.17 | 14.02 | 14.08 | 13.59 | 341,000 |
| 12 Mar 2024 | 14.09 | 14.21 | 14.08 | 14.08 | 13.59 | 226,900 |
| 11 Mar 2024 | 14.03 | 14.14 | 14.01 | 14.04 | 13.55 | 298,600 |
| 08 Mar 2024 | 14.09 | 14.15 | 14.06 | 14.11 | 13.61 | 287,800 |
| 07 Mar 2024 | 14.00 | 14.16 | 13.97 | 14.00 | 13.51 | 382,400 |
| 06 Mar 2024 | 14.03 | 14.09 | 13.91 | 14.00 | 13.51 | 1,576,800 |
| 05 Mar 2024 | 14.25 | 14.32 | 14.05 | 14.08 | 13.59 | 453,300 |
| *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.