Singapore markets close in 6 hours 51 minutes
Straits Times Index
3,191.24 -23.83 (-0.74%) Nikkei
32,097.37 -217.68 (-0.67%) Hang Seng
17,561.78 +94.88 (+0.54%) FTSE 100
7,625.72 +1.73 (+0.02%) Bitcoin USD
26,243.31 -63.36 (-0.24%) CMC Crypto 200
561.95 -1.86 (-0.33%)
Venture Corporation Limited (VEMLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:02PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 25 Sept 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 22 Sept 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 21 Sept 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 20 Sept 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 19 Sept 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1,500 |
| 18 Sept 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 15 Sept 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 14 Sept 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 13 Sept 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 12 Sept 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 11 Sept 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 08 Sept 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 07 Sept 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 06 Sept 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 05 Sept 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 01 Sept 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 01 Sept 2023 | 0.25 Dividend | |||||
| 31 Aug 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.40 | - |
| 30 Aug 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.40 | - |
| 29 Aug 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.40 | - |
| 28 Aug 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.40 | - |
| 25 Aug 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.40 | - |
| 24 Aug 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.40 | - |
| 23 Aug 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.40 | 420 |
| 22 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.08 | - |
| 21 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.08 | - |
| 18 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.08 | - |
| 17 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.08 | - |
| 16 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.08 | - |
| 15 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.08 | - |
| 14 Aug 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.08 | - |
| 11 Aug 2023 | 10.14 | 10.35 | 10.14 | 10.35 | 10.08 | 6,258 |
| 10 Aug 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.23 | - |
| 09 Aug 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.23 | 100 |
| 08 Aug 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 07 Aug 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 04 Aug 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 03 Aug 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 02 Aug 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 01 Aug 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 31 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 28 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 27 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 26 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 25 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 24 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 21 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 20 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 19 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 18 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 17 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 14 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 13 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 12 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 11 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 10 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 07 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 06 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 05 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 03 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 30 Jun 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 29 Jun 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 28 Jun 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 27 Jun 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 26 Jun 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 23 Jun 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 22 Jun 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 21 Jun 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 20 Jun 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 16 Jun 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 15 Jun 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | 872 |
| 14 Jun 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 13 Jun 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 12 Jun 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 09 Jun 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 08 Jun 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 07 Jun 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 06 Jun 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 05 Jun 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 02 Jun 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 01 Jun 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 31 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 30 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 26 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 25 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 24 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 23 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | - |
| 22 May 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.11 | 135 |
| 19 May 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.23 | - |
| 18 May 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.23 | - |
| 17 May 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.23 | - |
| 16 May 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.23 | - |
| 15 May 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.23 | - |
| 12 May 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.23 | - |
| 11 May 2023 | 11.73 | 11.73 | 11.53 | 11.53 | 11.23 | 1,226 |
| 10 May 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.94 | - |
| 09 May 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.94 | - |
| 08 May 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 12.94 | - |
| 08 May 2023 | 0.5 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
