Singapore markets closed

Venture Corporation Limited (V03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
17.19+0.20 (+1.18%)
At close: 05:11PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 202217.1817.3017.1017.1917.19667,800
25 May 202217.3317.3516.9916.9916.991,045,800
24 May 202217.4717.4717.1717.1717.17826,600
23 May 202217.6717.6817.3617.3617.36579,900
20 May 202217.4217.7317.4117.6517.651,203,900
19 May 202217.3017.4817.2517.2517.25742,100
18 May 202217.5217.5817.3917.4417.441,012,500
17 May 202217.2217.5717.1517.4217.42792,600
13 May 202217.4217.4217.2017.2817.28987,500
12 May 202217.2317.5517.1417.1417.14944,100
11 May 202217.0317.5617.0317.4517.451,287,400
10 May 202217.3617.3617.1017.2017.201,406,800
09 May 202217.4717.6417.3617.5017.501,011,600
09 May 20220.5 Dividend
06 May 202218.0018.1717.9818.1117.611,446,100
05 May 202218.3118.3518.0718.2617.761,188,800
04 May 202217.4018.3017.4018.2517.753,677,600
29 Apr 202217.0617.2617.0117.1516.681,289,300
28 Apr 202216.9417.0916.7917.0616.59821,600
27 Apr 202216.8817.0216.8716.9316.46713,600
26 Apr 202217.0217.0416.7316.9116.441,208,100
25 Apr 202217.0017.1316.9717.0016.53676,800
22 Apr 202217.0317.1616.9717.1316.66684,600
21 Apr 202217.0717.2216.9817.1616.69838,700
20 Apr 202217.0017.0916.9817.0016.531,152,600
19 Apr 202217.0217.1416.9516.9616.491,218,400
18 Apr 202216.9917.0416.9216.9516.48601,400
14 Apr 202217.0017.0616.9316.9916.521,231,500
13 Apr 202217.1417.1517.0017.0316.56948,900
12 Apr 202217.1117.1416.9117.0516.581,187,000
11 Apr 202217.4017.4017.1217.1716.70654,100
08 Apr 202217.4417.4417.3117.3516.87619,700
07 Apr 202217.4817.5117.3517.3716.89981,100
06 Apr 202217.6717.7217.5217.5617.081,100,500
05 Apr 202217.7017.8017.6417.7517.26591,400
04 Apr 202217.5717.7017.5417.6317.14990,200
01 Apr 202217.5717.6317.4517.6217.13824,000
31 Mar 202217.7717.8017.5717.5717.081,311,000
30 Mar 202217.8917.8917.7217.8117.32930,800
29 Mar 202217.7117.8417.6317.7217.231,035,100
28 Mar 202217.6617.7517.5917.7317.241,476,700
25 Mar 202217.4217.7517.3617.6417.151,715,900
24 Mar 202217.1017.4417.0117.2816.801,329,100
23 Mar 202216.8517.2516.7917.1016.631,497,400
22 Mar 202216.7816.8516.6316.7916.33690,600
21 Mar 202216.7816.8916.7316.8216.36693,700
18 Mar 202216.7516.8316.5716.7016.241,345,000
17 Mar 202217.0017.0016.6316.6916.231,313,100
16 Mar 202216.7316.8516.5816.7916.331,195,500
15 Mar 202216.6216.7616.4516.5616.101,221,000
14 Mar 202216.7317.0716.5516.6616.201,377,500
11 Mar 202216.7016.7516.5316.6316.171,214,000
10 Mar 202216.7016.9816.7016.8416.381,539,800
09 Mar 202216.3916.6216.2416.5616.101,334,200
08 Mar 202216.5616.7216.2816.3815.931,679,000
07 Mar 202217.1117.2916.5516.5816.123,327,950
04 Mar 202217.3017.3317.1317.2416.762,942,900
03 Mar 202217.3517.4317.2317.3316.851,204,200
02 Mar 202217.3017.3717.1817.1816.712,003,000
01 Mar 202217.6517.8517.3817.4316.951,802,600
28 Feb 202217.7017.9017.2517.5317.052,632,200
25 Feb 202217.3517.7717.3517.6817.191,817,200
24 Feb 202217.7017.8017.1317.2116.732,026,100
23 Feb 202218.0618.0617.8317.9617.46707,800
22 Feb 202217.8817.9717.8217.8817.39841,400
21 Feb 202218.0618.1917.9618.0517.55567,300
18 Feb 202218.1518.1918.0518.0617.56971,100
17 Feb 202218.5518.5518.1018.2017.701,592,000
16 Feb 202218.4118.5218.2118.5218.011,177,900
15 Feb 202218.3518.3518.1118.2217.72839,100
14 Feb 202218.3018.3018.0518.1217.62752,000
11 Feb 202218.4618.5318.2818.3617.85705,200
10 Feb 202218.5118.5518.3218.5418.031,192,500
09 Feb 202218.3918.5018.3018.5017.99910,800
08 Feb 202217.6618.3317.6518.3217.811,675,800
07 Feb 202217.6017.6717.5017.6017.11951,900
04 Feb 202217.5517.7617.5517.6017.111,029,100
03 Feb 202217.7617.8117.4117.7317.241,305,600
31 Jan 202217.6817.7417.6017.6017.11670,400
28 Jan 202217.9917.9917.6717.6917.201,340,000
27 Jan 202217.8217.9617.6217.8317.341,192,100
26 Jan 202218.0218.0217.8117.8317.34777,600
25 Jan 202218.0718.1417.8617.8917.401,102,200
24 Jan 202218.0518.2518.0518.1617.66526,400
21 Jan 202218.1018.2518.0918.2317.73667,317
20 Jan 202218.2318.2318.0318.1017.60560,000
19 Jan 202218.0518.2518.0518.2117.71710,600
18 Jan 202218.2418.2518.0918.1417.64704,700
17 Jan 202218.1318.2718.0318.0917.59694,100
14 Jan 202217.9218.1717.8818.1417.64976,300
13 Jan 202218.0018.0017.8517.8817.391,262,600
12 Jan 202218.0018.1317.8317.8517.361,533,000
11 Jan 202217.8918.0417.8217.8417.351,549,200
10 Jan 202218.0518.1517.9218.0017.50898,500
07 Jan 202218.2018.2718.0518.0817.58990,700
06 Jan 202218.2318.2318.0818.1317.63733,500
05 Jan 202218.3818.6018.2318.2617.76793,700
04 Jan 202218.5718.6518.4518.4717.96536,300
03 Jan 202218.3918.4518.2518.4517.94361,600
31 Dec 202118.2918.4318.2618.3117.80119,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...