Singapore markets open in 3 hours 7 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,344.22 -183.06 (-0.28%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
Venture Corporation Limited (VEMLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 51.50 | 51.57 | 51.50 | 51.57 | 51.57 | 900 |
| 19 Apr 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 300 |
| 18 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 17 Apr 2024 | 52.50 | 52.50 | 52.17 | 52.17 | 52.17 | 700 |
| 16 Apr 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 300 |
| 15 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 200 |
| 12 Apr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 11 Apr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 10 Apr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 200 |
| 09 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 08 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 05 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 04 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 03 Apr 2024 | 52.12 | 53.28 | 52.12 | 53.28 | 53.28 | 500 |
| 02 Apr 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 01 Apr 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 28 Mar 2024 | 52.37 | 52.37 | 51.87 | 51.87 | 51.87 | 400 |
| 27 Mar 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 26 Mar 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 300 |
| 25 Mar 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 22 Mar 2024 | 51.50 | 52.00 | 51.34 | 52.00 | 52.00 | 4,200 |
| 21 Mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 200 |
| 20 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 19 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 300 |
| 18 Mar 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 300 |
| 15 Mar 2024 | 51.99 | 51.99 | 51.58 | 51.58 | 51.58 | 400 |
| 14 Mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 200 |
| 13 Mar 2024 | 53.00 | 53.00 | 52.09 | 52.70 | 52.70 | 800 |
| 12 Mar 2024 | 52.93 | 52.93 | 52.30 | 52.30 | 52.30 | 400 |
| 11 Mar 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 200 |
| 08 Mar 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 300 |
| 07 Mar 2024 | 52.54 | 52.66 | 52.54 | 52.66 | 52.66 | 500 |
| 06 Mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 300 |
| 05 Mar 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 400 |
| 04 Mar 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 100 |
| 01 Mar 2024 | 52.00 | 53.60 | 50.78 | 52.30 | 52.30 | 1,800 |
| 29 Feb 2024 | 52.00 | 53.05 | 52.00 | 53.05 | 53.05 | 300 |
| 28 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 27 Feb 2024 | 53.00 | 53.00 | 51.93 | 53.00 | 53.00 | 1,200 |
| 26 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 300 |
| 23 Feb 2024 | 52.27 | 52.27 | 52.05 | 52.05 | 52.05 | 2,400 |
| 22 Feb 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 300 |
| 21 Feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 300 |
| 20 Feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 16 Feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 300 |
| 15 Feb 2024 | 52.00 | 52.84 | 52.00 | 52.84 | 52.84 | 300 |
| 14 Feb 2024 | 50.77 | 52.00 | 50.77 | 52.00 | 52.00 | 500 |
| 13 Feb 2024 | 50.75 | 51.70 | 50.50 | 50.50 | 50.50 | 600 |
| 12 Feb 2024 | 52.00 | 52.59 | 52.00 | 52.59 | 52.59 | 900 |
| 09 Feb 2024 | 53.90 | 53.90 | 53.43 | 53.90 | 53.90 | 2,100 |
| 08 Feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 300 |
| 07 Feb 2024 | 53.36 | 54.83 | 52.65 | 52.65 | 52.65 | 7,300 |
| 06 Feb 2024 | 52.73 | 53.25 | 52.36 | 52.36 | 52.36 | 2,600 |
| 05 Feb 2024 | 51.96 | 51.96 | 51.46 | 51.46 | 51.46 | 1,100 |
| 02 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 700 |
| 01 Feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 31 Jan 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 30 Jan 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 29 Jan 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 300 |
| 26 Jan 2024 | 51.51 | 51.51 | 51.49 | 51.49 | 51.49 | 400 |
| 25 Jan 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 300 |
| 24 Jan 2024 | 52.59 | 53.08 | 52.59 | 53.08 | 53.08 | 300 |
| 23 Jan 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 200 |
| 22 Jan 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 400 |
| 19 Jan 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 400 |
| 18 Jan 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 2,400 |
| 17 Jan 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 16 Jan 2024 | 51.13 | 52.31 | 49.95 | 49.95 | 49.95 | 1,300 |
| 12 Jan 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 300 |
| 11 Jan 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 10 Jan 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 200 |
| 09 Jan 2024 | 51.59 | 52.23 | 51.59 | 52.23 | 52.23 | 1,200 |
| 08 Jan 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 05 Jan 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 04 Jan 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 200 |
| 03 Jan 2024 | 52.25 | 52.27 | 52.00 | 52.00 | 52.00 | 12,400 |
| 02 Jan 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 29 Dec 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 28 Dec 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 300 |
| 27 Dec 2023 | 51.90 | 52.37 | 51.90 | 52.37 | 52.37 | 1,700 |
| 26 Dec 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 22 Dec 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 200 |
| 21 Dec 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 300 |
| 20 Dec 2023 | 49.37 | 50.74 | 49.37 | 50.74 | 50.74 | 800 |
| 19 Dec 2023 | 50.00 | 51.01 | 50.00 | 51.01 | 51.01 | 53,500 |
| 18 Dec 2023 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 15 Dec 2023 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 200 |
| 14 Dec 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 13 Dec 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 12 Dec 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 11 Dec 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 08 Dec 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 07 Dec 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 500 |
| 06 Dec 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 05 Dec 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 04 Dec 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 01 Dec 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 30 Nov 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 100 |
| 29 Nov 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 28 Nov 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.