Singapore markets closed

Venture Corporation Limited (V03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
18.95-0.32 (-1.66%)
At close: 5:12PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202119.1819.2318.8818.9518.951,034,900
25 Nov 202119.3419.4019.1419.2719.27559,400
24 Nov 202119.3819.4019.2619.3019.30609,000
23 Nov 202119.3019.3819.1319.3319.33511,600
22 Nov 202119.2119.4219.2119.3019.30671,700
19 Nov 202119.3819.3819.1519.3519.351,317,700
18 Nov 202119.0519.3619.0119.3019.301,353,900
17 Nov 202119.2719.3019.0119.1219.12952,000
16 Nov 202119.1519.3219.1319.2619.26769,300
15 Nov 202119.1519.1918.9619.1419.14642,500
12 Nov 202119.0219.2318.8019.0519.052,070,200
11 Nov 202118.4518.4718.1318.4318.43998,100
10 Nov 202118.4818.6218.4118.4218.421,192,000
09 Nov 202118.7818.7918.3818.4118.411,367,400
08 Nov 202118.6018.7918.5818.7518.751,109,700
05 Nov 202118.8818.8818.5718.5818.581,559,500
03 Nov 202118.8519.1718.8518.9518.95577,000
02 Nov 202118.8518.9718.8018.9518.95656,700
01 Nov 202118.9919.0018.8118.9618.96965,100
29 Oct 202119.0719.0718.8118.8118.81931,800
28 Oct 202118.9419.2018.8518.9218.921,119,800
27 Oct 202119.2719.3719.1119.1219.121,119,700
26 Oct 202119.3119.3419.2419.3319.33775,200
25 Oct 202119.2419.4519.2419.3119.31732,400
22 Oct 202119.3719.4319.2619.4219.42689,300
21 Oct 202119.5019.5019.3319.3719.37712,300
20 Oct 202119.4219.5219.3619.4919.491,458,700
19 Oct 202119.3519.4519.2219.3319.331,311,400
18 Oct 202119.0019.3918.8519.3019.302,137,900
15 Oct 202118.6019.0618.4019.0419.042,332,700
14 Oct 202118.4318.5918.1518.5318.531,218,200
13 Oct 202118.0718.3718.0718.3318.331,461,600
12 Oct 202117.7618.0017.6718.0018.001,198,200
11 Oct 202117.7617.8417.6217.7617.76953,902
08 Oct 202117.8017.8117.6517.6917.69880,100
07 Oct 202117.6117.8617.6017.7017.701,511,700
06 Oct 202117.6017.6017.3717.4717.47756,924
05 Oct 202117.6117.6317.3817.4117.411,176,200
04 Oct 202117.9317.9317.6717.7317.73678,800
01 Oct 202117.8417.9117.6617.7017.701,442,100
30 Sep 202117.9218.0717.8417.9717.971,164,500
29 Sep 202118.0218.0817.9017.9717.97981,800
28 Sep 202118.1018.1318.0018.0318.031,029,800
27 Sep 202118.1118.2918.1118.2018.201,140,500
24 Sep 202118.0718.1718.0018.0818.081,425,200
23 Sep 202118.0418.1918.0318.1018.101,113,600
22 Sep 202118.1518.1718.0018.0118.011,143,500
21 Sep 202118.2018.3218.1218.2318.23929,200
20 Sep 202118.4718.5018.1318.1418.141,090,300
17 Sep 202118.4318.5518.3518.4618.461,660,200
16 Sep 202118.7918.8018.5018.5118.511,021,700
15 Sep 202118.5118.7718.5118.7218.721,005,600
14 Sep 202118.5018.7218.4418.7218.721,651,000
13 Sep 202118.7718.8818.4618.5018.501,149,800
10 Sep 202118.7818.8418.5118.7718.77871,700
09 Sep 202118.7018.7318.5218.5218.521,243,600
08 Sep 202118.9118.9118.7118.8118.811,216,800
07 Sep 202118.8719.0118.8518.9118.91570,100
06 Sep 202118.8318.9918.8318.9618.96464,200
03 Sep 202118.9119.0018.8018.9018.90663,000
03 Sep 20210.25 Dividend
02 Sep 202119.1719.2319.1019.1818.93597,500
01 Sep 202119.1819.2019.0019.1718.92697,700
31 Aug 202119.0519.2218.8819.1618.911,650,300
30 Aug 202119.1119.2319.0519.0918.84554,600
27 Aug 202119.0619.1919.0119.0518.80802,500
26 Aug 202119.0819.2519.0819.1918.94643,300
25 Aug 202119.2919.4319.1619.1918.94934,300
24 Aug 202119.3519.3519.1219.1218.87684,000
23 Aug 202119.3719.3719.1319.2118.96946,800
20 Aug 202119.2519.3519.0419.2819.03905,800
19 Aug 202118.9519.2118.9319.0318.78960,800
18 Aug 202119.1419.4019.0619.1018.851,148,300
17 Aug 202119.4719.5119.1019.1418.891,270,700
16 Aug 202119.5019.6019.3919.4719.22886,200
13 Aug 202119.4519.6319.4519.5019.25805,400
12 Aug 202119.5119.5419.3519.5319.28759,400
11 Aug 202119.6919.6919.4319.4519.20883,300
10 Aug 202119.5019.7019.2219.6919.432,164,600
06 Aug 202119.3719.4319.2619.4019.15805,800
05 Aug 202119.3219.3519.1719.3419.09856,700
04 Aug 202118.9819.3518.8919.3419.091,669,000
03 Aug 202118.9018.9418.7318.8918.64845,000
02 Aug 202119.0219.0218.8018.8818.63852,154
30 Jul 202119.0219.1618.9719.0218.77963,400
29 Jul 202119.0119.1118.8419.1118.86886,700
28 Jul 202118.9518.9518.7018.8618.61703,600
27 Jul 202118.9618.9818.7718.8118.56640,500
26 Jul 202119.0719.1218.8618.9718.72496,500
23 Jul 202119.2019.2319.0419.0718.82397,000
22 Jul 202119.1619.2019.0119.1418.891,105,400
21 Jul 202119.0719.2318.8318.9518.701,299,200
19 Jul 202118.7319.0018.7318.7918.55688,000
16 Jul 202118.8519.1118.8519.0318.78414,400
15 Jul 202118.9819.1718.8618.9518.70806,900
14 Jul 202119.1419.2718.9819.0118.76847,200
13 Jul 202119.2919.4519.0019.1318.881,417,800
12 Jul 202119.0919.2918.9519.1618.911,151,600
09 Jul 202118.6019.0418.5518.9218.67843,700
08 Jul 202118.9819.0818.6018.6618.421,187,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...