Singapore markets close in 4 hours 33 minutes
Straits Times Index
3,360.08 -5.59 (-0.17%) Nikkei
27,357.08 +29.97 (+0.11%) Hang Seng
21,902.35 +60.02 (+0.27%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,147.76 +301.88 (+1.32%) CMC Crypto 200
524.33 +5.54 (+1.07%)
Venture Corporation Limited (V03.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 11:58AM SGT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 18.50 | 18.55 | 18.44 | 18.48 | 18.48 | 349,300 |
| 31 Jan 2023 | 18.43 | 18.49 | 18.33 | 18.46 | 18.46 | 844,600 |
| 30 Jan 2023 | 18.45 | 18.50 | 18.30 | 18.45 | 18.45 | 1,303,900 |
| 27 Jan 2023 | 18.50 | 18.55 | 18.31 | 18.48 | 18.48 | 887,100 |
| 26 Jan 2023 | 18.50 | 18.50 | 18.24 | 18.46 | 18.46 | 814,100 |
| 25 Jan 2023 | 18.26 | 18.50 | 18.19 | 18.48 | 18.48 | 1,262,800 |
| 20 Jan 2023 | 18.07 | 18.25 | 18.01 | 18.22 | 18.22 | 1,125,900 |
| 19 Jan 2023 | 17.94 | 18.05 | 17.76 | 18.05 | 18.05 | 727,300 |
| 18 Jan 2023 | 17.90 | 18.05 | 17.89 | 17.94 | 17.94 | 718,900 |
| 17 Jan 2023 | 17.85 | 18.07 | 17.82 | 17.85 | 17.85 | 844,500 |
| 16 Jan 2023 | 17.89 | 17.89 | 17.71 | 17.79 | 17.79 | 297,200 |
| 13 Jan 2023 | 17.87 | 17.94 | 17.73 | 17.88 | 17.88 | 686,600 |
| 12 Jan 2023 | 17.48 | 17.82 | 17.48 | 17.82 | 17.82 | 906,600 |
| 11 Jan 2023 | 17.43 | 17.77 | 17.43 | 17.59 | 17.59 | 854,000 |
| 10 Jan 2023 | 17.36 | 17.60 | 17.36 | 17.58 | 17.58 | 959,500 |
| 09 Jan 2023 | 17.15 | 17.37 | 17.10 | 17.35 | 17.35 | 804,600 |
| 06 Jan 2023 | 16.90 | 17.04 | 16.82 | 16.97 | 16.97 | 348,700 |
| 05 Jan 2023 | 17.01 | 17.09 | 16.83 | 16.90 | 16.90 | 701,300 |
| 04 Jan 2023 | 17.00 | 17.08 | 16.92 | 16.94 | 16.94 | 346,300 |
| 03 Jan 2023 | 17.00 | 17.13 | 16.91 | 17.07 | 17.07 | 273,900 |
| 30 Dec 2022 | 17.12 | 17.20 | 17.02 | 17.06 | 17.06 | 258,000 |
| 29 Dec 2022 | 17.05 | 17.13 | 16.95 | 17.13 | 17.13 | 545,600 |
| 28 Dec 2022 | 16.98 | 17.13 | 16.95 | 17.06 | 17.06 | 467,400 |
| 27 Dec 2022 | 17.02 | 17.13 | 17.00 | 17.11 | 17.11 | 250,800 |
| 23 Dec 2022 | 17.10 | 17.10 | 16.86 | 16.97 | 16.97 | 484,500 |
| 22 Dec 2022 | 17.05 | 17.18 | 17.00 | 17.10 | 17.10 | 557,900 |
| 21 Dec 2022 | 16.98 | 17.17 | 16.91 | 16.93 | 16.93 | 384,000 |
| 20 Dec 2022 | 17.20 | 17.29 | 16.96 | 16.98 | 16.98 | 941,900 |
| 19 Dec 2022 | 16.97 | 17.14 | 16.95 | 17.14 | 17.14 | 464,500 |
| 16 Dec 2022 | 17.13 | 17.16 | 16.94 | 17.07 | 17.07 | 1,408,200 |
| 15 Dec 2022 | 17.20 | 17.33 | 17.14 | 17.18 | 17.18 | 686,200 |
| 14 Dec 2022 | 17.21 | 17.44 | 17.15 | 17.21 | 17.21 | 1,202,600 |
| 13 Dec 2022 | 17.18 | 17.34 | 17.09 | 17.09 | 17.09 | 1,313,800 |
| 12 Dec 2022 | 17.34 | 17.40 | 17.14 | 17.14 | 17.14 | 617,000 |
| 09 Dec 2022 | 17.40 | 17.45 | 17.23 | 17.36 | 17.36 | 1,786,800 |
| 08 Dec 2022 | 17.20 | 17.43 | 17.13 | 17.30 | 17.30 | 1,431,500 |
| 07 Dec 2022 | 17.31 | 17.44 | 17.24 | 17.29 | 17.29 | 1,665,500 |
| 06 Dec 2022 | 17.30 | 17.45 | 17.30 | 17.40 | 17.40 | 1,192,500 |
| 05 Dec 2022 | 17.29 | 17.50 | 17.28 | 17.29 | 17.29 | 1,194,700 |
| 02 Dec 2022 | 17.41 | 17.47 | 17.21 | 17.40 | 17.40 | 948,700 |
| 01 Dec 2022 | 17.45 | 17.58 | 17.32 | 17.34 | 17.34 | 739,600 |
| 30 Nov 2022 | 17.28 | 17.40 | 17.14 | 17.30 | 17.30 | 2,578,100 |
| 29 Nov 2022 | 17.01 | 17.32 | 17.01 | 17.30 | 17.30 | 1,063,700 |
| 28 Nov 2022 | 17.48 | 17.48 | 17.21 | 17.31 | 17.31 | 463,700 |
| 25 Nov 2022 | 17.50 | 17.50 | 17.20 | 17.41 | 17.41 | 653,500 |
| 24 Nov 2022 | 17.60 | 17.62 | 17.25 | 17.37 | 17.37 | 720,500 |
| 23 Nov 2022 | 17.66 | 17.66 | 17.35 | 17.39 | 17.39 | 562,600 |
| 22 Nov 2022 | 17.65 | 17.68 | 17.48 | 17.48 | 17.48 | 344,100 |
| 21 Nov 2022 | 17.57 | 17.68 | 17.44 | 17.53 | 17.53 | 344,100 |
| 18 Nov 2022 | 17.70 | 17.72 | 17.55 | 17.57 | 17.57 | 458,100 |
| 17 Nov 2022 | 17.80 | 17.89 | 17.52 | 17.62 | 17.62 | 1,104,000 |
| 16 Nov 2022 | 17.73 | 17.80 | 17.58 | 17.65 | 17.65 | 772,700 |
| 15 Nov 2022 | 17.75 | 17.79 | 17.45 | 17.69 | 17.69 | 869,800 |
| 14 Nov 2022 | 17.80 | 17.89 | 17.64 | 17.73 | 17.73 | 1,059,600 |
| 11 Nov 2022 | 17.60 | 17.80 | 17.59 | 17.77 | 17.77 | 1,482,900 |
| 10 Nov 2022 | 17.03 | 17.40 | 17.03 | 17.26 | 17.26 | 893,600 |
| 09 Nov 2022 | 17.10 | 17.30 | 17.08 | 17.21 | 17.21 | 1,206,200 |
| 08 Nov 2022 | 16.84 | 17.10 | 16.84 | 17.01 | 17.01 | 1,032,800 |
| 07 Nov 2022 | 16.40 | 16.89 | 16.39 | 16.83 | 16.83 | 1,374,500 |
| 04 Nov 2022 | 16.00 | 16.13 | 15.88 | 16.13 | 16.13 | 639,960 |
| 03 Nov 2022 | 16.06 | 16.21 | 15.98 | 16.05 | 16.05 | 549,500 |
| 02 Nov 2022 | 16.20 | 16.26 | 16.02 | 16.26 | 16.26 | 393,500 |
| 01 Nov 2022 | 15.91 | 16.38 | 15.91 | 16.20 | 16.20 | 722,800 |
| 31 Oct 2022 | 15.99 | 16.23 | 15.82 | 15.93 | 15.93 | 1,024,100 |
| 28 Oct 2022 | 15.73 | 15.94 | 15.73 | 15.87 | 15.87 | 1,024,700 |
| 27 Oct 2022 | 15.90 | 15.96 | 15.73 | 15.79 | 15.79 | 681,200 |
| 26 Oct 2022 | 15.83 | 16.12 | 15.83 | 15.90 | 15.90 | 425,800 |
| 25 Oct 2022 | 16.00 | 16.10 | 15.81 | 15.89 | 15.89 | 1,091,100 |
| 21 Oct 2022 | 15.92 | 16.05 | 15.71 | 15.74 | 15.74 | 713,500 |
| 20 Oct 2022 | 15.90 | 16.10 | 15.89 | 15.95 | 15.95 | 459,100 |
| 19 Oct 2022 | 16.15 | 16.24 | 16.00 | 16.00 | 16.00 | 591,300 |
| 18 Oct 2022 | 15.99 | 16.19 | 15.88 | 16.14 | 16.14 | 667,600 |
| 17 Oct 2022 | 16.03 | 16.10 | 15.80 | 15.85 | 15.85 | 1,068,700 |
| 14 Oct 2022 | 16.21 | 16.33 | 16.12 | 16.12 | 16.12 | 774,600 |
| 13 Oct 2022 | 16.35 | 16.42 | 16.05 | 16.08 | 16.08 | 936,100 |
| 12 Oct 2022 | 16.45 | 16.54 | 16.22 | 16.30 | 16.30 | 991,000 |
| 11 Oct 2022 | 16.80 | 16.92 | 16.38 | 16.47 | 16.47 | 766,400 |
| 10 Oct 2022 | 16.90 | 16.96 | 16.70 | 16.82 | 16.82 | 782,900 |
| 07 Oct 2022 | 16.89 | 17.04 | 16.80 | 17.00 | 17.00 | 572,000 |
| 06 Oct 2022 | 16.98 | 17.07 | 16.87 | 16.91 | 16.91 | 369,600 |
| 05 Oct 2022 | 16.72 | 16.98 | 16.72 | 16.89 | 16.89 | 851,800 |
| 04 Oct 2022 | 16.62 | 16.79 | 16.49 | 16.62 | 16.62 | 657,100 |
| 03 Oct 2022 | 16.30 | 16.51 | 16.30 | 16.32 | 16.32 | 501,200 |
| 30 Sept 2022 | 16.35 | 16.50 | 16.27 | 16.43 | 16.43 | 773,800 |
| 29 Sept 2022 | 16.61 | 16.69 | 16.36 | 16.40 | 16.40 | 1,147,600 |
| 28 Sept 2022 | 16.39 | 16.53 | 16.32 | 16.39 | 16.39 | 761,800 |
| 27 Sept 2022 | 16.52 | 16.65 | 16.35 | 16.38 | 16.38 | 1,308,900 |
| 26 Sept 2022 | 16.69 | 16.71 | 16.52 | 16.52 | 16.52 | 1,052,400 |
| 23 Sept 2022 | 16.95 | 17.03 | 16.75 | 16.75 | 16.75 | 1,096,700 |
| 22 Sept 2022 | 17.04 | 17.06 | 16.93 | 17.01 | 17.01 | 551,800 |
| 21 Sept 2022 | 17.18 | 17.23 | 17.04 | 17.04 | 17.04 | 667,900 |
| 20 Sept 2022 | 17.29 | 17.32 | 17.20 | 17.24 | 17.24 | 395,700 |
| 19 Sept 2022 | 17.28 | 17.49 | 17.16 | 17.22 | 17.22 | 422,500 |
| 16 Sept 2022 | 17.32 | 17.46 | 17.25 | 17.39 | 17.39 | 900,900 |
| 15 Sept 2022 | 17.52 | 17.72 | 17.37 | 17.37 | 17.37 | 762,353 |
| 14 Sept 2022 | 17.48 | 17.59 | 17.46 | 17.46 | 17.46 | 616,600 |
| 13 Sept 2022 | 17.67 | 17.92 | 17.65 | 17.88 | 17.88 | 603,600 |
| 12 Sept 2022 | 17.63 | 17.67 | 17.53 | 17.63 | 17.63 | 310,000 |
| 09 Sept 2022 | 17.59 | 17.65 | 17.46 | 17.52 | 17.52 | 456,700 |
| 08 Sept 2022 | 17.31 | 17.60 | 17.31 | 17.47 | 17.47 | 743,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
