Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 15.740
+0.030 / +0.19%

Share Price as of: 2019-09-18 14:48

Market / ISIN Code: SGX Mainboard / SG0531000230

GICS^® 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
2019-09-17		16.050	16.060	15.700	15.710	-0.220	-1.4	658,200	10,391,847	127,400	-
2019-09-16		16.000	16.160	15.900	15.930	-0.170	-1.1	727,500	11,665,368	96,400	-
2019-09-13		15.640	16.100	15.610	16.100	0.290	1.8	1,642,900	26,219,478	201,200	-
2019-09-12		15.800	15.930	15.690	15.810	0.070	0.4	1,037,600	16,389,512	90,669	-
2019-09-11		15.390	15.770	15.380	15.740	0.410	2.7	1,429,700	22,357,127	132,769	-
2019-09-10		15.450	15.490	15.250	15.330	-0.070	-0.5	477,900	7,341,808	141,969	-
2019-09-09		15.500	15.520	15.320	15.400	-0.080	-0.5	685,200	10,558,231	97,769	-
2019-09-06	XD	15.250	15.500	15.220	15.480	0.390	2.6	1,682,800	25,878,434	218,700	-
2019-09-05	XD	14.830	15.190	14.820	15.090	0.150	1.0	1,012,000	15,225,881	65,400	-
2019-09-04	CD	14.870	15.030	14.780	14.940	0.110	0.7	698,500	10,452,847	122,300	-
2019-09-03	CD	14.760	14.870	14.630	14.830	0.090	0.6	415,600	6,149,830	108,800	-
2019-09-02	CD	15.100	15.100	14.710	14.740	-0.440	-2.9	850,900	12,593,513	313,700	-
2019-08-30	CD	15.050	15.290	15.010	15.180	0.130	0.9	1,085,200	16,453,253	182,500	-
2019-08-29	CD	14.500	15.050	14.500	15.050	0.510	3.5	961,800	14,256,346	144,100	-
2019-08-28	CD	14.530	14.650	14.470	14.540	-0.010	-0.1	676,900	9,836,657	224,800	-
2019-08-27	CD	14.710	14.710	14.500	14.550	-0.150	-1.0	1,104,400	16,095,246	216,651	-
2019-08-26	CD	14.550	14.750	14.510	14.700	-0.280	-1.9	897,900	13,126,728	297,500	-
2019-08-23	CD	15.160	15.170	14.960	14.980	-0.250	-1.6	886,500	13,324,688	152,000	-
2019-08-22	CD	15.300	15.480	15.110	15.230	-0.030	-0.2	625,600	9,527,394	122,500	-
2019-08-21	CD	15.220	15.290	15.180	15.260	-0.060	-0.4	471,700	7,194,347	86,100	-
2019-08-20	CD	15.170	15.380	15.170	15.320	0.090	0.6	518,700	7,938,593	70,900	-
2019-08-19	CD	15.120	15.390	15.110	15.230	0.030	0.2	619,300	9,452,157	148,500	-
2019-08-16	CD	15.030	15.200	14.830	15.200	0.150	1.0	723,200	10,882,905	184,000	-
2019-08-15	CD	15.010	15.170	14.800	15.050	-0.260	-1.7	1,346,800	20,258,539	166,700	-
2019-08-14	CD	15.600	15.800	15.130	15.310	0.030	0.2	1,157,900	17,883,751	182,900	-
2019-08-13	CD	15.000	15.300	14.880	15.280	0.520	3.5	1,917,900	29,065,780	199,700	-
2019-08-08		14.580	14.860	14.450	14.760	0.240	1.7	1,251,100	18,446,862	208,400	-
2019-08-07		14.400	14.560	14.280	14.520	0.150	1.0	1,035,000	14,938,494	248,000	-
2019-08-06		14.300	14.440	14.010	14.370	-0.230	-1.6	1,549,400	22,091,611	425,200	-
2019-08-05		14.880	14.910	14.600	14.600	-0.400	-2.7	2,215,800	32,531,348	285,200	-
2019-08-02		15.070	15.140	15.000	15.000	-0.350	-2.3	1,646,000	24,755,898	68,500	-
2019-08-01		15.290	15.590	15.260	15.350	-0.190	-1.2	936,100	14,410,730	80,300	-
2019-07-31		15.950	15.950	15.480	15.540	-0.290	-1.8	1,389,200	21,871,650	110,800	-
2019-07-30		15.900	15.940	15.710	15.830	-	-	423,400	6,707,370	57,700	-
2019-07-29		15.810	15.900	15.650	15.830	0.020	0.1	442,600	6,979,852	78,000	-
2019-07-26		15.750	15.820	15.600	15.810	0.010	0.1	1,301,400	20,458,446	85,200	-
2019-07-25		15.900	15.940	15.800	15.800	0.020	0.1	568,800	9,025,060	36,200	-
2019-07-24		15.870	16.000	15.780	15.780	0.110	0.7	1,069,100	16,983,240	136,100	-
2019-07-23		15.460	15.700	15.460	15.670	0.250	1.6	862,500	13,485,701	62,800	-
2019-07-22		15.500	15.500	15.320	15.420	-0.120	-0.8	675,800	10,413,410	43,600	-
2019-07-19		15.310	15.760	15.300	15.540	0.500	3.3	1,696,100	26,315,730	223,000	-
2019-07-18		14.970	15.110	14.960	15.040	-0.050	-0.3	875,100	13,167,252	59,000	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO