Yahoo

Mail

Singapore markets closed

Straits Times Index
3,166.27
-55.25(-1.72%)
Nikkei
28,751.62
-747.66(-2.53%)
Hang Seng
24,080.52
-659.64(-2.67%)
FTSE 100
7,044.03
-266.34(-3.64%)
BTC-USD
54,285.65
-644.13(-1.17%)
CMC Crypto 200
1,365.60
-89.82(-6.17%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	19.18	19.23	18.88	18.95	18.95	1,034,900
25 Nov 2021	19.34	19.40	19.14	19.27	19.27	559,400
24 Nov 2021	19.38	19.40	19.26	19.30	19.30	609,000
23 Nov 2021	19.30	19.38	19.13	19.33	19.33	511,600
22 Nov 2021	19.21	19.42	19.21	19.30	19.30	671,700
19 Nov 2021	19.38	19.38	19.15	19.35	19.35	1,317,700
18 Nov 2021	19.05	19.36	19.01	19.30	19.30	1,353,900
17 Nov 2021	19.27	19.30	19.01	19.12	19.12	952,000
16 Nov 2021	19.15	19.32	19.13	19.26	19.26	769,300
15 Nov 2021	19.15	19.19	18.96	19.14	19.14	642,500
12 Nov 2021	19.02	19.23	18.80	19.05	19.05	2,070,200
11 Nov 2021	18.45	18.47	18.13	18.43	18.43	998,100
10 Nov 2021	18.48	18.62	18.41	18.42	18.42	1,192,000
09 Nov 2021	18.78	18.79	18.38	18.41	18.41	1,367,400
08 Nov 2021	18.60	18.79	18.58	18.75	18.75	1,109,700
05 Nov 2021	18.88	18.88	18.57	18.58	18.58	1,559,500
03 Nov 2021	18.85	19.17	18.85	18.95	18.95	577,000
02 Nov 2021	18.85	18.97	18.80	18.95	18.95	656,700
01 Nov 2021	18.99	19.00	18.81	18.96	18.96	965,100
29 Oct 2021	19.07	19.07	18.81	18.81	18.81	931,800
28 Oct 2021	18.94	19.20	18.85	18.92	18.92	1,119,800
27 Oct 2021	19.27	19.37	19.11	19.12	19.12	1,119,700
26 Oct 2021	19.31	19.34	19.24	19.33	19.33	775,200
25 Oct 2021	19.24	19.45	19.24	19.31	19.31	732,400
22 Oct 2021	19.37	19.43	19.26	19.42	19.42	689,300
21 Oct 2021	19.50	19.50	19.33	19.37	19.37	712,300
20 Oct 2021	19.42	19.52	19.36	19.49	19.49	1,458,700
19 Oct 2021	19.35	19.45	19.22	19.33	19.33	1,311,400
18 Oct 2021	19.00	19.39	18.85	19.30	19.30	2,137,900
15 Oct 2021	18.60	19.06	18.40	19.04	19.04	2,332,700
14 Oct 2021	18.43	18.59	18.15	18.53	18.53	1,218,200
13 Oct 2021	18.07	18.37	18.07	18.33	18.33	1,461,600
12 Oct 2021	17.76	18.00	17.67	18.00	18.00	1,198,200
11 Oct 2021	17.76	17.84	17.62	17.76	17.76	953,902
08 Oct 2021	17.80	17.81	17.65	17.69	17.69	880,100
07 Oct 2021	17.61	17.86	17.60	17.70	17.70	1,511,700
06 Oct 2021	17.60	17.60	17.37	17.47	17.47	756,924
05 Oct 2021	17.61	17.63	17.38	17.41	17.41	1,176,200
04 Oct 2021	17.93	17.93	17.67	17.73	17.73	678,800
01 Oct 2021	17.84	17.91	17.66	17.70	17.70	1,442,100
30 Sep 2021	17.92	18.07	17.84	17.97	17.97	1,164,500
29 Sep 2021	18.02	18.08	17.90	17.97	17.97	981,800
28 Sep 2021	18.10	18.13	18.00	18.03	18.03	1,029,800
27 Sep 2021	18.11	18.29	18.11	18.20	18.20	1,140,500
24 Sep 2021	18.07	18.17	18.00	18.08	18.08	1,425,200
23 Sep 2021	18.04	18.19	18.03	18.10	18.10	1,113,600
22 Sep 2021	18.15	18.17	18.00	18.01	18.01	1,143,500
21 Sep 2021	18.20	18.32	18.12	18.23	18.23	929,200
20 Sep 2021	18.47	18.50	18.13	18.14	18.14	1,090,300
17 Sep 2021	18.43	18.55	18.35	18.46	18.46	1,660,200
16 Sep 2021	18.79	18.80	18.50	18.51	18.51	1,021,700
15 Sep 2021	18.51	18.77	18.51	18.72	18.72	1,005,600
14 Sep 2021	18.50	18.72	18.44	18.72	18.72	1,651,000
13 Sep 2021	18.77	18.88	18.46	18.50	18.50	1,149,800
10 Sep 2021	18.78	18.84	18.51	18.77	18.77	871,700
09 Sep 2021	18.70	18.73	18.52	18.52	18.52	1,243,600
08 Sep 2021	18.91	18.91	18.71	18.81	18.81	1,216,800
07 Sep 2021	18.87	19.01	18.85	18.91	18.91	570,100
06 Sep 2021	18.83	18.99	18.83	18.96	18.96	464,200
03 Sep 2021	18.91	19.00	18.80	18.90	18.90	663,000
03 Sep 2021	0.25 Dividend
02 Sep 2021	19.17	19.23	19.10	19.18	18.93	597,500
01 Sep 2021	19.18	19.20	19.00	19.17	18.92	697,700
31 Aug 2021	19.05	19.22	18.88	19.16	18.91	1,650,300
30 Aug 2021	19.11	19.23	19.05	19.09	18.84	554,600
27 Aug 2021	19.06	19.19	19.01	19.05	18.80	802,500
26 Aug 2021	19.08	19.25	19.08	19.19	18.94	643,300
25 Aug 2021	19.29	19.43	19.16	19.19	18.94	934,300
24 Aug 2021	19.35	19.35	19.12	19.12	18.87	684,000
23 Aug 2021	19.37	19.37	19.13	19.21	18.96	946,800
20 Aug 2021	19.25	19.35	19.04	19.28	19.03	905,800
19 Aug 2021	18.95	19.21	18.93	19.03	18.78	960,800
18 Aug 2021	19.14	19.40	19.06	19.10	18.85	1,148,300
17 Aug 2021	19.47	19.51	19.10	19.14	18.89	1,270,700
16 Aug 2021	19.50	19.60	19.39	19.47	19.22	886,200
13 Aug 2021	19.45	19.63	19.45	19.50	19.25	805,400
12 Aug 2021	19.51	19.54	19.35	19.53	19.28	759,400
11 Aug 2021	19.69	19.69	19.43	19.45	19.20	883,300
10 Aug 2021	19.50	19.70	19.22	19.69	19.43	2,164,600
06 Aug 2021	19.37	19.43	19.26	19.40	19.15	805,800
05 Aug 2021	19.32	19.35	19.17	19.34	19.09	856,700
04 Aug 2021	18.98	19.35	18.89	19.34	19.09	1,669,000
03 Aug 2021	18.90	18.94	18.73	18.89	18.64	845,000
02 Aug 2021	19.02	19.02	18.80	18.88	18.63	852,154
30 Jul 2021	19.02	19.16	18.97	19.02	18.77	963,400
29 Jul 2021	19.01	19.11	18.84	19.11	18.86	886,700
28 Jul 2021	18.95	18.95	18.70	18.86	18.61	703,600
27 Jul 2021	18.96	18.98	18.77	18.81	18.56	640,500
26 Jul 2021	19.07	19.12	18.86	18.97	18.72	496,500
23 Jul 2021	19.20	19.23	19.04	19.07	18.82	397,000
22 Jul 2021	19.16	19.20	19.01	19.14	18.89	1,105,400
21 Jul 2021	19.07	19.23	18.83	18.95	18.70	1,299,200
19 Jul 2021	18.73	19.00	18.73	18.79	18.55	688,000
16 Jul 2021	18.85	19.11	18.85	19.03	18.78	414,400
15 Jul 2021	18.98	19.17	18.86	18.95	18.70	806,900
14 Jul 2021	19.14	19.27	18.98	19.01	18.76	847,200
13 Jul 2021	19.29	19.45	19.00	19.13	18.88	1,417,800
12 Jul 2021	19.09	19.29	18.95	19.16	18.91	1,151,600
09 Jul 2021	18.60	19.04	18.55	18.92	18.67	843,700
08 Jul 2021	18.98	19.08	18.60	18.66	18.42	1,187,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,166.27-55.25(-1.72%)

Nikkei28,751.62-747.66(-2.53%)

Hang Seng24,080.52-659.64(-2.67%)

FTSE 1007,044.03-266.34(-3.64%)

BTC-USD54,285.65-644.13(-1.17%)

CMC Crypto 2001,365.60-89.82(-6.17%)

Venture Corporation Limited (V03.SI)

Straits Times Index
3,166.27
-55.25(-1.72%)

Nikkei
28,751.62
-747.66(-2.53%)

Hang Seng
24,080.52
-659.64(-2.67%)

FTSE 100
7,044.03
-266.34(-3.64%)

BTC-USD
54,285.65
-644.13(-1.17%)

CMC Crypto 200
1,365.60
-89.82(-6.17%)