Mail

V03.SI - Venture Corporation Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	15.08	15.13	14.95	14.97	14.97	1,042,000
31 May 2023	15.16	15.23	15.08	15.17	15.17	2,107,900
30 May 2023	15.25	15.43	15.19	15.19	15.19	654,700
29 May 2023	15.54	15.61	15.22	15.25	15.25	582,600
26 May 2023	15.17	15.46	15.17	15.40	15.40	616,100
25 May 2023	15.25	15.30	15.18	15.20	15.20	662,100
24 May 2023	15.20	15.32	15.19	15.24	15.24	567,700
23 May 2023	15.25	15.33	15.16	15.28	15.28	503,400
22 May 2023	15.37	15.37	15.15	15.21	15.21	594,100
19 May 2023	15.18	15.40	15.16	15.36	15.36	848,000
18 May 2023	15.15	15.21	15.02	15.12	15.12	890,100
17 May 2023	15.10	15.18	14.96	15.01	15.01	1,126,600
16 May 2023	15.37	15.37	15.07	15.17	15.17	1,623,200
15 May 2023	15.33	15.42	15.20	15.27	15.27	897,900
12 May 2023	15.60	15.61	15.23	15.32	15.32	1,458,900
11 May 2023	15.61	15.74	15.54	15.66	15.66	843,000
10 May 2023	15.68	15.70	15.51	15.51	15.51	1,436,900
09 May 2023	15.99	15.99	15.60	15.63	15.63	1,896,900
08 May 2023	16.50	16.50	15.95	15.95	15.95	2,726,000
08 May 2023	0.5 Dividend
05 May 2023	17.01	17.15	17.01	17.06	16.56	364,800
04 May 2023	17.00	17.10	16.95	17.09	16.59	489,400
03 May 2023	16.97	17.12	16.95	17.08	16.58	468,200
02 May 2023	17.18	17.26	17.05	17.07	16.57	779,800
28 Apr 2023	17.08	17.21	16.97	16.97	16.47	900,600
27 Apr 2023	17.20	17.26	17.05	17.05	16.55	901,900
26 Apr 2023	17.22	17.37	17.21	17.21	16.71	982,300
25 Apr 2023	17.45	17.50	17.30	17.37	16.86	451,100
24 Apr 2023	17.45	17.46	17.32	17.43	16.92	306,700
21 Apr 2023	17.46	17.49	17.33	17.38	16.87	493,200
20 Apr 2023	17.53	17.62	17.37	17.41	16.90	574,500
19 Apr 2023	17.47	17.65	17.41	17.57	17.06	420,100
18 Apr 2023	17.34	17.44	17.30	17.43	16.92	370,400
17 Apr 2023	17.45	17.55	17.26	17.45	16.94	421,700
14 Apr 2023	17.50	17.58	17.44	17.45	16.94	548,200
13 Apr 2023	17.27	17.42	17.21	17.38	16.87	445,500
12 Apr 2023	17.64	17.64	17.26	17.28	16.77	833,700
11 Apr 2023	17.66	17.77	17.48	17.58	17.06	580,400
10 Apr 2023	18.00	18.00	17.61	17.79	17.27	370,400
06 Apr 2023	17.98	17.99	17.68	17.76	17.24	914,600
05 Apr 2023	18.10	18.20	17.98	18.00	17.47	627,800
04 Apr 2023	17.87	18.04	17.83	18.04	17.51	632,600
03 Apr 2023	17.79	18.10	17.77	17.88	17.36	814,400
31 Mar 2023	17.55	17.70	17.36	17.67	17.15	787,600
30 Mar 2023	17.65	17.65	17.38	17.47	16.96	771,400
29 Mar 2023	17.48	17.59	17.34	17.53	17.02	288,700
28 Mar 2023	17.55	17.65	17.38	17.48	16.97	519,300
27 Mar 2023	17.31	17.64	17.31	17.58	17.06	524,500
24 Mar 2023	17.30	17.48	17.27	17.45	16.94	491,200
23 Mar 2023	17.12	17.43	17.00	17.34	16.83	727,700
22 Mar 2023	16.90	17.28	16.84	17.16	16.66	1,229,000
21 Mar 2023	16.86	16.97	16.68	16.76	16.27	710,200
20 Mar 2023	16.97	16.97	16.53	16.57	16.08	951,400
17 Mar 2023	16.70	17.10	16.70	16.97	16.47	1,557,000
16 Mar 2023	16.52	16.74	16.50	16.62	16.13	721,700
15 Mar 2023	16.70	16.80	16.55	16.56	16.07	713,700
14 Mar 2023	16.73	16.74	16.50	16.51	16.03	1,009,200
13 Mar 2023	16.90	17.05	16.78	16.78	16.29	819,800
10 Mar 2023	16.85	17.07	16.85	16.95	16.45	598,500
09 Mar 2023	17.11	17.15	16.96	17.03	16.53	425,200
08 Mar 2023	17.09	17.18	16.87	16.99	16.49	765,300
07 Mar 2023	17.03	17.25	17.03	17.05	16.55	434,500
06 Mar 2023	16.90	17.25	16.88	17.09	16.59	890,200
03 Mar 2023	17.20	17.23	16.85	16.88	16.39	1,222,500
02 Mar 2023	17.43	17.43	17.03	17.06	16.56	792,200
01 Mar 2023	17.27	17.31	17.12	17.26	16.75	536,500
28 Feb 2023	17.29	17.45	17.15	17.17	16.67	1,330,200
27 Feb 2023	17.97	18.02	17.22	17.28	16.77	2,084,600
24 Feb 2023	17.97	18.23	17.97	18.17	17.64	896,600
23 Feb 2023	18.15	18.29	17.85	17.96	17.43	667,000
22 Feb 2023	18.27	18.50	18.08	18.17	17.64	563,900
21 Feb 2023	18.20	18.55	18.06	18.30	17.76	467,900
20 Feb 2023	18.42	18.47	18.11	18.20	17.67	567,100
17 Feb 2023	18.44	18.52	18.34	18.49	17.95	457,900
16 Feb 2023	18.45	18.62	18.35	18.44	17.90	450,400
15 Feb 2023	18.44	18.58	18.28	18.39	17.85	724,000
14 Feb 2023	18.48	18.60	18.43	18.52	17.98	325,500
13 Feb 2023	18.60	18.70	18.42	18.51	17.97	368,900
10 Feb 2023	18.34	18.63	18.26	18.62	18.07	657,700
09 Feb 2023	18.54	18.63	18.43	18.48	17.94	468,600
08 Feb 2023	18.61	18.73	18.54	18.65	18.10	275,600
07 Feb 2023	18.70	18.74	18.56	18.72	18.17	615,000
06 Feb 2023	18.59	18.75	18.55	18.67	18.12	496,700
03 Feb 2023	18.60	18.75	18.60	18.70	18.15	753,600
02 Feb 2023	18.53	18.65	18.50	18.61	18.06	1,150,400
01 Feb 2023	18.50	18.55	18.44	18.50	17.96	676,700
31 Jan 2023	18.43	18.49	18.33	18.46	17.92	844,600
30 Jan 2023	18.45	18.50	18.30	18.45	17.91	1,303,900
27 Jan 2023	18.50	18.55	18.31	18.48	17.94	887,100
26 Jan 2023	18.50	18.50	18.24	18.46	17.92	814,100
25 Jan 2023	18.26	18.50	18.19	18.48	17.94	1,262,800
20 Jan 2023	18.07	18.25	18.01	18.22	17.69	1,125,900
19 Jan 2023	17.94	18.05	17.76	18.05	17.52	727,300
18 Jan 2023	17.90	18.05	17.89	17.94	17.41	718,900
17 Jan 2023	17.85	18.07	17.82	17.85	17.33	844,500
16 Jan 2023	17.89	17.89	17.71	17.79	17.27	297,200
13 Jan 2023	17.87	17.94	17.73	17.88	17.36	686,600
12 Jan 2023	17.48	17.82	17.48	17.82	17.30	906,600
11 Jan 2023	17.43	17.77	17.43	17.59	17.07	854,000
10 Jan 2023	17.36	17.60	17.36	17.58	17.06	959,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...