Singapore markets open in 33 minutes

Venture Corporation Limited (V03.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
14.19+0.09 (+0.64%)
At close: 05:06PM SGT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202414.1014.2814.0814.1914.19606,700
23 May 202414.1314.2014.0514.1014.10669,800
21 May 202414.0114.2614.0114.2314.23779,300
20 May 202413.9614.0713.9014.0114.01880,000
17 May 202414.0114.0313.8813.9613.96867,800
16 May 202414.1014.1013.9214.0314.031,470,272
15 May 202414.1014.1713.9613.9713.97549,100
14 May 202413.9214.1013.9014.1014.10516,000
13 May 202413.9514.0013.8813.9813.981,257,400
10 May 202414.0114.0313.8714.0014.00714,500
09 May 202413.7514.0513.7513.9713.971,009,200
08 May 202413.5013.8213.4313.8013.802,194,000
07 May 202413.7613.7613.2713.4313.433,108,300
07 May 20240.5 Dividend
06 May 202414.2214.3514.1214.2513.751,116,700
03 May 202414.3014.5314.1814.4613.95791,500
02 May 202414.5114.5114.2014.2113.711,093,900
30 Apr 202414.5614.6314.4514.5214.01770,200
29 Apr 202414.1714.4714.1614.4513.941,108,900
26 Apr 202414.3114.3314.1114.1113.611,314,000
25 Apr 202414.4414.4914.2714.3013.80625,900
24 Apr 202414.3914.4814.3514.4413.93302,700
23 Apr 202414.1014.3514.0814.3213.82501,500
22 Apr 202414.0914.1914.0314.1013.61609,300
19 Apr 202414.2014.2013.9114.0513.56558,300
18 Apr 202414.2114.2914.1314.1313.63598,100
17 Apr 202414.2514.3114.1914.2113.71479,700
16 Apr 202414.4014.4414.1914.2513.75576,900
15 Apr 202414.5014.5314.4114.5114.00290,000
12 Apr 202414.5914.6214.5314.5314.02306,100
11 Apr 202414.6014.7014.5014.5914.08376,100
09 Apr 202414.5014.7414.4614.6514.14801,400
08 Apr 202414.4814.5014.3714.4913.98448,100
05 Apr 202414.2114.3714.2014.3513.85396,900
04 Apr 202414.3814.3914.2314.2713.77269,500
03 Apr 202414.2014.4014.2014.3513.85422,100
02 Apr 202414.2014.2914.1714.2913.79306,700
01 Apr 202414.2714.2814.1114.1313.63251,100
28 Mar 202414.2414.3714.2014.2713.77562,500
27 Mar 202414.2014.2414.1914.2013.70197,600
26 Mar 202414.2014.2114.1214.1713.67280,800
25 Mar 202414.1214.2614.1014.1813.68382,800
22 Mar 202414.0614.1214.0114.1213.62496,700
21 Mar 202414.0614.0613.9914.0013.51393,000
20 Mar 202414.0114.0913.9714.0113.52440,600
19 Mar 202414.0114.1014.0114.0313.54582,200
18 Mar 202414.0214.0813.9913.9913.50185,200
15 Mar 202414.0014.1513.9914.0213.531,559,200
14 Mar 202414.1114.1113.9814.0513.56437,900
13 Mar 202414.1014.1714.0214.0813.59341,000
12 Mar 202414.0914.2114.0814.0813.59226,900
11 Mar 202414.0314.1414.0114.0413.55298,600
08 Mar 202414.0914.1514.0614.1113.61287,800
07 Mar 202414.0014.1613.9714.0013.51382,400
06 Mar 202414.0314.0913.9114.0013.511,576,800
05 Mar 202414.2514.3214.0514.0813.59453,300
04 Mar 202414.0414.3414.0014.2913.791,042,600
01 Mar 202414.0114.1813.9314.0013.51436,900
29 Feb 202414.0014.0713.8814.0013.511,374,400
28 Feb 202414.0914.1413.9814.0013.51700,800
27 Feb 202414.3514.3914.0214.0913.60956,000
26 Feb 202413.7514.4213.7514.4013.891,864,900
23 Feb 202414.0014.0713.5613.7213.241,943,500
22 Feb 202414.0914.1313.9914.1013.61470,000
21 Feb 202414.0014.1213.9714.0413.55682,300
20 Feb 202413.9214.0513.9114.0113.52388,000
19 Feb 202413.9913.9913.8313.8813.39771,200
16 Feb 202413.9014.0313.8913.9913.50874,600
15 Feb 202413.8013.9013.6413.8813.39961,800
14 Feb 202413.6813.7413.5613.6913.21677,000
13 Feb 202413.8713.8713.6713.7113.23579,200
09 Feb 202413.8213.9513.7713.8013.32531,400
08 Feb 202414.1014.1413.8413.8613.37485,100
07 Feb 202413.9014.1013.9014.0713.581,190,600
06 Feb 202413.6813.9813.6813.9113.42820,300
05 Feb 202413.7813.8413.6513.6713.19607,000
02 Feb 202413.6513.8813.5913.8413.351,063,400
01 Feb 202413.3913.6713.3013.6213.141,132,000
31 Jan 202413.5213.5513.2513.4112.941,945,500
30 Jan 202413.5013.7713.4913.5213.051,428,800
29 Jan 202413.5313.6213.4313.4913.021,050,500
26 Jan 202413.7113.8013.3913.4813.011,569,500
25 Jan 202413.8013.8513.6113.7413.26782,300
24 Jan 202413.7813.8813.7013.8813.39493,500
23 Jan 202413.8113.8313.7113.7313.25732,500
22 Jan 202413.7013.8713.7013.8113.33625,200
19 Jan 202413.6913.7613.5613.6413.16590,100
18 Jan 202413.5113.6613.4613.6613.18660,600
17 Jan 202413.6913.7013.5013.5713.09728,400
16 Jan 202413.6213.7613.5513.7213.24443,400
15 Jan 202413.8013.8013.6013.6013.12441,200
12 Jan 202413.7013.8113.6713.7913.31768,200
11 Jan 202413.7613.7613.5013.6713.19572,300
10 Jan 202413.8113.8113.6013.7513.27646,100
09 Jan 202413.7013.8213.7013.7213.24495,900
08 Jan 202413.5713.6713.5013.6313.15785,400
05 Jan 202413.3913.5913.3113.5713.09417,400
04 Jan 202413.6513.7013.3313.4112.941,396,300
03 Jan 202413.8813.9813.6413.6413.161,764,700
02 Jan 202413.6513.9413.6513.9413.451,212,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...