V03.SI - Venture Corporation Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202315.0815.1314.9514.9714.971,042,000
31 May 202315.1615.2315.0815.1715.172,107,900
30 May 202315.2515.4315.1915.1915.19654,700
29 May 202315.5415.6115.2215.2515.25582,600
26 May 202315.1715.4615.1715.4015.40616,100
25 May 202315.2515.3015.1815.2015.20662,100
24 May 202315.2015.3215.1915.2415.24567,700
23 May 202315.2515.3315.1615.2815.28503,400
22 May 202315.3715.3715.1515.2115.21594,100
19 May 202315.1815.4015.1615.3615.36848,000
18 May 202315.1515.2115.0215.1215.12890,100
17 May 202315.1015.1814.9615.0115.011,126,600
16 May 202315.3715.3715.0715.1715.171,623,200
15 May 202315.3315.4215.2015.2715.27897,900
12 May 202315.6015.6115.2315.3215.321,458,900
11 May 202315.6115.7415.5415.6615.66843,000
10 May 202315.6815.7015.5115.5115.511,436,900
09 May 202315.9915.9915.6015.6315.631,896,900
08 May 202316.5016.5015.9515.9515.952,726,000
08 May 20230.5 Dividend
05 May 202317.0117.1517.0117.0616.56364,800
04 May 202317.0017.1016.9517.0916.59489,400
03 May 202316.9717.1216.9517.0816.58468,200
02 May 202317.1817.2617.0517.0716.57779,800
28 Apr 202317.0817.2116.9716.9716.47900,600
27 Apr 202317.2017.2617.0517.0516.55901,900
26 Apr 202317.2217.3717.2117.2116.71982,300
25 Apr 202317.4517.5017.3017.3716.86451,100
24 Apr 202317.4517.4617.3217.4316.92306,700
21 Apr 202317.4617.4917.3317.3816.87493,200
20 Apr 202317.5317.6217.3717.4116.90574,500
19 Apr 202317.4717.6517.4117.5717.06420,100
18 Apr 202317.3417.4417.3017.4316.92370,400
17 Apr 202317.4517.5517.2617.4516.94421,700
14 Apr 202317.5017.5817.4417.4516.94548,200
13 Apr 202317.2717.4217.2117.3816.87445,500
12 Apr 202317.6417.6417.2617.2816.77833,700
11 Apr 202317.6617.7717.4817.5817.06580,400
10 Apr 202318.0018.0017.6117.7917.27370,400
06 Apr 202317.9817.9917.6817.7617.24914,600
05 Apr 202318.1018.2017.9818.0017.47627,800
04 Apr 202317.8718.0417.8318.0417.51632,600
03 Apr 202317.7918.1017.7717.8817.36814,400
31 Mar 202317.5517.7017.3617.6717.15787,600
30 Mar 202317.6517.6517.3817.4716.96771,400
29 Mar 202317.4817.5917.3417.5317.02288,700
28 Mar 202317.5517.6517.3817.4816.97519,300
27 Mar 202317.3117.6417.3117.5817.06524,500
24 Mar 202317.3017.4817.2717.4516.94491,200
23 Mar 202317.1217.4317.0017.3416.83727,700
22 Mar 202316.9017.2816.8417.1616.661,229,000
21 Mar 202316.8616.9716.6816.7616.27710,200
20 Mar 202316.9716.9716.5316.5716.08951,400
17 Mar 202316.7017.1016.7016.9716.471,557,000
16 Mar 202316.5216.7416.5016.6216.13721,700
15 Mar 202316.7016.8016.5516.5616.07713,700
14 Mar 202316.7316.7416.5016.5116.031,009,200
13 Mar 202316.9017.0516.7816.7816.29819,800
10 Mar 202316.8517.0716.8516.9516.45598,500
09 Mar 202317.1117.1516.9617.0316.53425,200
08 Mar 202317.0917.1816.8716.9916.49765,300
07 Mar 202317.0317.2517.0317.0516.55434,500
06 Mar 202316.9017.2516.8817.0916.59890,200
03 Mar 202317.2017.2316.8516.8816.391,222,500
02 Mar 202317.4317.4317.0317.0616.56792,200
01 Mar 202317.2717.3117.1217.2616.75536,500
28 Feb 202317.2917.4517.1517.1716.671,330,200
27 Feb 202317.9718.0217.2217.2816.772,084,600
24 Feb 202317.9718.2317.9718.1717.64896,600
23 Feb 202318.1518.2917.8517.9617.43667,000
22 Feb 202318.2718.5018.0818.1717.64563,900
21 Feb 202318.2018.5518.0618.3017.76467,900
20 Feb 202318.4218.4718.1118.2017.67567,100
17 Feb 202318.4418.5218.3418.4917.95457,900
16 Feb 202318.4518.6218.3518.4417.90450,400
15 Feb 202318.4418.5818.2818.3917.85724,000
14 Feb 202318.4818.6018.4318.5217.98325,500
13 Feb 202318.6018.7018.4218.5117.97368,900
10 Feb 202318.3418.6318.2618.6218.07657,700
09 Feb 202318.5418.6318.4318.4817.94468,600
08 Feb 202318.6118.7318.5418.6518.10275,600
07 Feb 202318.7018.7418.5618.7218.17615,000
06 Feb 202318.5918.7518.5518.6718.12496,700
03 Feb 202318.6018.7518.6018.7018.15753,600
02 Feb 202318.5318.6518.5018.6118.061,150,400
01 Feb 202318.5018.5518.4418.5017.96676,700
31 Jan 202318.4318.4918.3318.4617.92844,600
30 Jan 202318.4518.5018.3018.4517.911,303,900
27 Jan 202318.5018.5518.3118.4817.94887,100
26 Jan 202318.5018.5018.2418.4617.92814,100
25 Jan 202318.2618.5018.1918.4817.941,262,800
20 Jan 202318.0718.2518.0118.2217.691,125,900
19 Jan 202317.9418.0517.7618.0517.52727,300
18 Jan 202317.9018.0517.8917.9417.41718,900
17 Jan 202317.8518.0717.8217.8517.33844,500
16 Jan 202317.8917.8917.7117.7917.27297,200
13 Jan 202317.8717.9417.7317.8817.36686,600
12 Jan 202317.4817.8217.4817.8217.30906,600
11 Jan 202317.4317.7717.4317.5917.07854,000
10 Jan 202317.3617.6017.3617.5817.06959,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...