Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,993.33 -383.55 (-0.86%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Venture Corporation Limited (VEMLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:13PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 07 Dec 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 06 Dec 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 05 Dec 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 12,407 |
| 04 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 01 Dec 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 30 Nov 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 29 Nov 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 28 Nov 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 27 Nov 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 24 Nov 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 22 Nov 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 21 Nov 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 20 Nov 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 17 Nov 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 22,500 |
| 16 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 15 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 14 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 13 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 10 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 09 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 08 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 07 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 06 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 03 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 02 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 01 Nov 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 31 Oct 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 30 Oct 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 27 Oct 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 26 Oct 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 25 Oct 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 24 Oct 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 23 Oct 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 20 Oct 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 19 Oct 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 18 Oct 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 5,725 |
| 17 Oct 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 16 Oct 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 13 Oct 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 12 Oct 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 11 Oct 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 10 Oct 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 09 Oct 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 06 Oct 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 05 Oct 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 04 Oct 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 03 Oct 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 02 Oct 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 29 Sept 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 28 Sept 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 27 Sept 2023 | 9.24 | 9.24 | 9.01 | 9.01 | 9.01 | 14,272 |
| 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 | - |
| *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.