Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 19.440
-0.050 / -0.26%

Share Price as of: 2021-10-21 09:18

Market / ISIN Code: SGX Mainboard / SG0531000230

Sector / Industry Group / Industry: Information Technology / Technology Hardware & Equipment / Electronic Equipment, Instruments and Components

VENTURE CORPORATION LIMITED V03.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-10-20		19.420	19.520	19.360	19.490	0.160	0.8	1,458,700	28,402,435	327,700	-
2021-10-19		19.350	19.450	19.220	19.330	0.030	0.2	1,311,400	25,321,816	539,600	-
2021-10-18		19.000	19.390	18.850	19.300	0.260	1.4	2,137,900	41,108,876	811,200	-
2021-10-15		18.600	19.060	18.400	19.040	0.510	2.8	2,332,700	44,139,451	546,900	-
2021-10-14		18.430	18.590	18.150	18.530	0.200	1.1	1,218,200	22,463,950	452,100	-
2021-10-13		18.070	18.370	18.070	18.330	0.330	1.8	1,461,600	26,680,540	630,500	-
2021-10-12		17.760	18.000	17.670	18.000	0.240	1.4	1,198,200	21,396,088	600,946	-
2021-10-11		17.760	17.840	17.620	17.760	0.070	0.4	953,902	16,951,714	406,000	-
2021-10-08		17.800	17.810	17.650	17.690	-0.010	-0.1	880,100	15,579,813	400,600	11,800
2021-10-07		17.610	17.860	17.600	17.700	0.230	1.3	1,511,700	26,784,543	714,300	9,000
2021-10-06		17.600	17.600	17.370	17.470	0.060	0.3	756,924	13,204,604	422,724	-
2021-10-05		17.610	17.630	17.380	17.410	-0.320	-1.8	1,176,200	20,513,285	650,600	-
2021-10-04		17.930	17.930	17.670	17.730	0.030	0.2	678,800	12,055,759	425,800	-
2021-10-01		17.840	17.910	17.660	17.700	-0.270	-1.5	1,442,100	25,555,467	598,900	-
2021-09-30		17.920	18.070	17.840	17.970	-	-	1,164,500	20,887,148	552,665	-
2021-09-29		18.020	18.080	17.900	17.970	-0.060	-0.3	981,800	17,641,018	366,900	-
2021-09-28		18.100	18.130	18.000	18.030	-0.170	-0.9	1,029,800	18,574,702	387,300	-
2021-09-27		18.110	18.290	18.110	18.200	0.120	0.7	1,140,500	20,770,339	574,556	-
2021-09-24		18.070	18.170	18.000	18.080	-0.020	-0.1	1,425,200	25,723,193	507,253	-
2021-09-23		18.040	18.190	18.030	18.100	0.090	0.5	1,113,600	20,181,242	463,100	-
2021-09-22		18.150	18.170	18.000	18.010	-0.220	-1.2	1,143,500	20,646,988	470,600	-
2021-09-21		18.200	18.320	18.120	18.230	0.090	0.5	929,200	16,924,783	492,700	-
2021-09-20		18.470	18.500	18.130	18.140	-0.320	-1.7	1,090,300	19,881,530	723,700	-
2021-09-17		18.430	18.550	18.350	18.460	-0.050	-0.3	1,660,200	30,609,090	752,700	-
2021-09-16		18.790	18.800	18.500	18.510	-0.210	-1.1	1,021,700	19,004,021	476,000	-
2021-09-15		18.510	18.770	18.510	18.720	-	-	1,005,600	18,781,954	431,300	-
2021-09-14		18.500	18.720	18.440	18.720	0.220	1.2	1,651,000	30,711,293	771,600	-
2021-09-13		18.770	18.880	18.460	18.500	-0.270	-1.4	1,149,800	21,320,131	522,136	-
2021-09-10		18.780	18.840	18.510	18.770	0.250	1.3	871,700	16,316,767	386,200	-
2021-09-09		18.700	18.730	18.520	18.520	-0.290	-1.5	1,243,600	23,116,554	648,500	-
2021-09-08		18.910	18.910	18.710	18.810	-0.100	-0.5	1,216,800	22,905,135	235,800	-
2021-09-07		18.870	19.010	18.850	18.910	-0.050	-0.3	570,100	10,785,996	206,993	-
2021-09-06	XD	18.830	18.990	18.830	18.960	0.060	0.3	464,200	8,776,928	232,800	-
2021-09-03	XD	18.910	19.000	18.800	18.900	-0.280	-1.5	663,000	12,523,221	282,800	-
2021-09-02	CD	19.170	19.230	19.100	19.180	0.010	0.1	597,500	11,449,609	199,400	-
2021-09-01	CD	19.180	19.200	19.000	19.170	0.010	0.1	697,700	13,347,382	205,197	-
2021-08-31	CD	19.050	19.220	18.880	19.160	0.070	0.4	1,650,300	31,498,139	277,000	-
2021-08-30	CD	19.110	19.230	19.050	19.090	0.040	0.2	554,600	10,600,768	191,000	-
2021-08-27	CD	19.060	19.190	19.010	19.050	-0.140	-0.7	802,500	15,317,608	222,800	-
2021-08-26	CD	19.080	19.250	19.080	19.190	-	-	643,300	12,337,630	213,700	-
2021-08-25	CD	19.290	19.430	19.160	19.190	0.070	0.4	934,300	17,991,473	144,800	-
2021-08-24	CD	19.350	19.350	19.120	19.120	-0.090	-0.5	684,000	13,114,500	210,552	-
2021-08-23	CD	19.370	19.370	19.130	19.210	-0.070	-0.4	946,800	18,204,487	207,876	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Information Technology sector stocks @ Market > Share Price Performance > Information Technology Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price