Singapore markets close in 4 hours 33 minutes

Venture Corporation Limited (V03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
18.48+0.02 (+0.11%)
As of 11:58AM SGT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202318.5018.5518.4418.4818.48349,300
31 Jan 202318.4318.4918.3318.4618.46844,600
30 Jan 202318.4518.5018.3018.4518.451,303,900
27 Jan 202318.5018.5518.3118.4818.48887,100
26 Jan 202318.5018.5018.2418.4618.46814,100
25 Jan 202318.2618.5018.1918.4818.481,262,800
20 Jan 202318.0718.2518.0118.2218.221,125,900
19 Jan 202317.9418.0517.7618.0518.05727,300
18 Jan 202317.9018.0517.8917.9417.94718,900
17 Jan 202317.8518.0717.8217.8517.85844,500
16 Jan 202317.8917.8917.7117.7917.79297,200
13 Jan 202317.8717.9417.7317.8817.88686,600
12 Jan 202317.4817.8217.4817.8217.82906,600
11 Jan 202317.4317.7717.4317.5917.59854,000
10 Jan 202317.3617.6017.3617.5817.58959,500
09 Jan 202317.1517.3717.1017.3517.35804,600
06 Jan 202316.9017.0416.8216.9716.97348,700
05 Jan 202317.0117.0916.8316.9016.90701,300
04 Jan 202317.0017.0816.9216.9416.94346,300
03 Jan 202317.0017.1316.9117.0717.07273,900
30 Dec 202217.1217.2017.0217.0617.06258,000
29 Dec 202217.0517.1316.9517.1317.13545,600
28 Dec 202216.9817.1316.9517.0617.06467,400
27 Dec 202217.0217.1317.0017.1117.11250,800
23 Dec 202217.1017.1016.8616.9716.97484,500
22 Dec 202217.0517.1817.0017.1017.10557,900
21 Dec 202216.9817.1716.9116.9316.93384,000
20 Dec 202217.2017.2916.9616.9816.98941,900
19 Dec 202216.9717.1416.9517.1417.14464,500
16 Dec 202217.1317.1616.9417.0717.071,408,200
15 Dec 202217.2017.3317.1417.1817.18686,200
14 Dec 202217.2117.4417.1517.2117.211,202,600
13 Dec 202217.1817.3417.0917.0917.091,313,800
12 Dec 202217.3417.4017.1417.1417.14617,000
09 Dec 202217.4017.4517.2317.3617.361,786,800
08 Dec 202217.2017.4317.1317.3017.301,431,500
07 Dec 202217.3117.4417.2417.2917.291,665,500
06 Dec 202217.3017.4517.3017.4017.401,192,500
05 Dec 202217.2917.5017.2817.2917.291,194,700
02 Dec 202217.4117.4717.2117.4017.40948,700
01 Dec 202217.4517.5817.3217.3417.34739,600
30 Nov 202217.2817.4017.1417.3017.302,578,100
29 Nov 202217.0117.3217.0117.3017.301,063,700
28 Nov 202217.4817.4817.2117.3117.31463,700
25 Nov 202217.5017.5017.2017.4117.41653,500
24 Nov 202217.6017.6217.2517.3717.37720,500
23 Nov 202217.6617.6617.3517.3917.39562,600
22 Nov 202217.6517.6817.4817.4817.48344,100
21 Nov 202217.5717.6817.4417.5317.53344,100
18 Nov 202217.7017.7217.5517.5717.57458,100
17 Nov 202217.8017.8917.5217.6217.621,104,000
16 Nov 202217.7317.8017.5817.6517.65772,700
15 Nov 202217.7517.7917.4517.6917.69869,800
14 Nov 202217.8017.8917.6417.7317.731,059,600
11 Nov 202217.6017.8017.5917.7717.771,482,900
10 Nov 202217.0317.4017.0317.2617.26893,600
09 Nov 202217.1017.3017.0817.2117.211,206,200
08 Nov 202216.8417.1016.8417.0117.011,032,800
07 Nov 202216.4016.8916.3916.8316.831,374,500
04 Nov 202216.0016.1315.8816.1316.13639,960
03 Nov 202216.0616.2115.9816.0516.05549,500
02 Nov 202216.2016.2616.0216.2616.26393,500
01 Nov 202215.9116.3815.9116.2016.20722,800
31 Oct 202215.9916.2315.8215.9315.931,024,100
28 Oct 202215.7315.9415.7315.8715.871,024,700
27 Oct 202215.9015.9615.7315.7915.79681,200
26 Oct 202215.8316.1215.8315.9015.90425,800
25 Oct 202216.0016.1015.8115.8915.891,091,100
21 Oct 202215.9216.0515.7115.7415.74713,500
20 Oct 202215.9016.1015.8915.9515.95459,100
19 Oct 202216.1516.2416.0016.0016.00591,300
18 Oct 202215.9916.1915.8816.1416.14667,600
17 Oct 202216.0316.1015.8015.8515.851,068,700
14 Oct 202216.2116.3316.1216.1216.12774,600
13 Oct 202216.3516.4216.0516.0816.08936,100
12 Oct 202216.4516.5416.2216.3016.30991,000
11 Oct 202216.8016.9216.3816.4716.47766,400
10 Oct 202216.9016.9616.7016.8216.82782,900
07 Oct 202216.8917.0416.8017.0017.00572,000
06 Oct 202216.9817.0716.8716.9116.91369,600
05 Oct 202216.7216.9816.7216.8916.89851,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...