Singapore markets closed

Venture Corporation Limited (V03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
16.62+0.30 (+1.84%)
At close: 05:06PM SGT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202216.6216.7916.4916.6216.62657,100
03 Oct 202216.3016.5116.3016.3216.32501,200
30 Sept 202216.3516.5016.2716.4316.43773,800
29 Sept 202216.6116.6916.3616.4016.401,147,600
28 Sept 202216.3916.5316.3216.3916.39761,800
27 Sept 202216.5216.6516.3516.3816.381,308,900
26 Sept 202216.6916.7116.5216.5216.521,052,400
23 Sept 202216.9517.0316.7516.7516.751,096,700
22 Sept 202217.0417.0616.9317.0117.01551,800
21 Sept 202217.1817.2317.0417.0417.04667,900
20 Sept 202217.2917.3217.2017.2417.24395,700
19 Sept 202217.2817.4917.1617.2217.22422,500
16 Sept 202217.3217.4617.2517.3917.39900,900
15 Sept 202217.5217.7217.3717.3717.37762,353
14 Sept 202217.4817.5917.4617.4617.46616,600
13 Sept 202217.6717.9217.6517.8817.88603,600
12 Sept 202217.6317.6717.5317.6317.63310,000
09 Sept 202217.5917.6517.4617.5217.52456,700
08 Sept 202217.3117.6017.3117.4717.47743,300
07 Sept 202217.3617.4517.2217.2717.27955,100
06 Sept 202217.8017.8017.4117.5317.53580,900
05 Sept 202217.6017.7517.6017.7017.70235,100
02 Sept 202217.8317.9017.6117.6617.66729,300
02 Sept 20220.25 Dividend
01 Sept 202218.1818.2018.1018.1317.88637,600
31 Aug 202218.2718.3818.2518.2918.04880,600
30 Aug 202218.3418.5018.3018.4318.18594,700
29 Aug 202218.2518.3718.2018.3318.08467,600
26 Aug 202218.5018.6318.4818.5518.29567,700
25 Aug 202218.4118.5818.3618.5618.30804,900
24 Aug 202218.2018.4618.1518.4418.19733,200
23 Aug 202218.2518.3318.1118.2518.00636,400
22 Aug 202218.2718.5018.2718.3418.09514,700
19 Aug 202218.4518.6518.3418.4518.20503,600
18 Aug 202218.2618.6018.2618.5318.27789,700
17 Aug 202218.2418.4218.2118.4018.151,107,000
16 Aug 202218.2118.2518.1218.2417.99827,700
15 Aug 202218.1618.2218.1218.1917.94419,500
12 Aug 202218.1218.2018.0818.1517.90681,200
11 Aug 202218.1518.2318.0418.1317.88493,200
10 Aug 202218.0718.3417.7618.0117.761,022,100
08 Aug 202217.8018.4817.6118.3418.092,084,600
05 Aug 202217.4817.7517.4817.7317.49688,600
04 Aug 202217.7017.7717.5017.5617.32618,900
03 Aug 202217.6517.8017.5317.6117.37394,000
02 Aug 202217.4717.6617.4417.5217.28521,700
01 Aug 202217.4817.7417.4817.6917.45388,200
29 Jul 202217.6017.7017.5617.5817.341,334,900
28 Jul 202217.4817.5917.3517.5417.30628,400
27 Jul 202217.2517.4517.2517.4317.19534,100
26 Jul 202217.4017.4617.2617.3117.07608,600
25 Jul 202217.3217.5417.3117.4717.23633,600
22 Jul 202217.0917.3517.0117.3317.09529,400
21 Jul 202216.9617.1016.7617.0916.85655,900
20 Jul 202216.9016.9816.8516.9616.73462,700
19 Jul 202216.8016.8216.6716.7016.47337,600
18 Jul 202216.7816.8516.7216.8316.60437,400
15 Jul 202216.6316.7816.5816.6816.45515,200
14 Jul 202216.7116.8816.6016.6716.44506,500
13 Jul 202217.0617.0616.6416.6716.44900,500
12 Jul 202216.8317.0916.8116.9916.76562,000
08 Jul 202216.9616.9616.7716.8316.60506,400
07 Jul 202216.5816.7116.5316.6816.45657,900
06 Jul 202216.5416.6416.5216.5416.31575,800
05 Jul 202216.7016.7016.5516.6016.37557,800
04 Jul 202216.6716.6816.5616.6016.37328,600
01 Jul 202216.7016.7516.5116.5516.32601,300
30 Jun 202216.7616.8816.6116.6316.40796,500
29 Jun 202216.8416.9716.7716.7816.551,190,200
28 Jun 202216.9516.9516.7616.9016.67507,000
27 Jun 202216.8616.9416.7016.8616.63539,400
24 Jun 202216.5416.7416.5416.7116.48339,200
23 Jun 202216.6816.6916.5016.5016.27457,900
22 Jun 202216.8116.9016.5616.5616.33983,400
21 Jun 202216.9616.9616.7616.8716.64564,200
20 Jun 202216.7916.8716.7516.8116.58268,400
17 Jun 202216.9916.9916.7516.8316.601,377,700
16 Jun 202217.1417.2316.9816.9916.761,034,400
15 Jun 202217.1017.2017.0017.0016.77669,800
14 Jun 202217.2017.2016.9117.0416.81720,000
13 Jun 202217.3517.4917.1417.2016.96528,100
10 Jun 202217.4017.6017.3917.5117.27405,700
09 Jun 202217.5917.6917.4617.5417.30552,100
08 Jun 202217.6217.8017.5717.6917.45430,500
07 Jun 202217.8617.9517.5517.7517.51831,000
06 Jun 202217.8417.9717.6317.9317.68537,600
03 Jun 202217.9217.9517.7617.8417.59372,300
02 Jun 202217.8417.9817.7617.8417.59665,000
01 Jun 202218.0918.0917.6517.9317.68803,000
31 May 202217.6017.9417.4817.9217.673,199,000
30 May 202217.5517.6017.4717.5517.31622,800
27 May 202217.3217.5417.2517.4517.21942,400
26 May 202217.1817.3017.1017.1916.95667,800
25 May 202217.3317.3516.9916.9916.761,045,800
24 May 202217.4717.4717.1717.1716.93826,600
23 May 202217.6717.6817.3617.3617.12579,900
20 May 202217.4217.7317.4117.6517.411,203,900
19 May 202217.3017.4817.2517.2517.01742,100
18 May 202217.5217.5817.3917.4417.201,012,500
17 May 202217.2217.5717.1517.4217.18792,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...