Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 20.390
-0.100 / -0.49%

Share Price as of: 2021-04-16 17:16

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
2021-04-16	CD	20.390	20.440	20.310	20.390	-0.100	-0.5	897,900	18,298,402	280,071	-
2021-04-15	CD	20.500	20.530	20.370	20.490	0.060	0.3	1,226,500	25,104,564	90,609	-
2021-04-14	CD	20.250	20.470	20.250	20.430	0.200	1.0	888,700	18,145,459	77,100	-
2021-04-13	CD	20.180	20.340	20.070	20.230	-0.050	-0.2	1,280,500	25,878,541	106,455	-
2021-04-12	CD	20.580	20.580	20.150	20.280	-0.350	-1.7	1,427,200	29,005,943	180,986	-
2021-04-09	CD	20.710	20.790	20.470	20.630	-0.080	-0.4	1,309,500	27,039,231	194,973	-
2021-04-08	CD	20.500	20.780	20.410	20.710	0.230	1.1	1,283,000	26,474,349	98,476	-
2021-04-07	CD	20.480	20.530	20.270	20.480	0.080	0.4	1,227,200	25,100,576	208,700	-
2021-04-06	CD	20.290	20.400	20.210	20.400	0.190	0.9	1,076,100	21,893,974	100,169	-
2021-04-05	CD	20.370	20.400	20.180	20.210	-	-	357,300	7,235,772	42,101	-
2021-04-01	CD	20.220	20.220	20.100	20.210	0.150	0.7	340,100	6,861,326	30,576	-
2021-03-31	CD	20.190	20.230	20.060	20.060	-0.130	-0.6	953,400	19,218,310	14,068	-
2021-03-30	CD	20.230	20.370	20.050	20.190	0.150	0.7	1,156,700	23,445,466	75,343	-
2021-03-29	CD	20.010	20.150	19.910	20.040	0.100	0.5	595,000	11,941,489	91,265	-
2021-03-26	CD	20.280	20.280	19.930	19.940	-0.090	-0.4	966,500	19,319,600	135,348	-
2021-03-25	CD	20.380	20.380	20.000	20.030	-0.360	-1.8	1,049,700	21,059,558	212,639	-
2021-03-24	CD	20.080	20.390	20.020	20.390	0.330	1.6	1,801,300	36,547,180	227,152	-
2021-03-23	CD	20.090	20.090	19.890	20.060	0.130	0.7	724,700	14,503,481	169,161	-
2021-03-22	CD	20.040	20.090	19.800	19.930	-0.120	-0.6	823,200	16,391,735	160,200	-
2021-03-19	CD	20.090	20.250	19.990	20.050	-0.180	-0.9	1,755,300	35,265,186	421,300	-
2021-03-18	CD	20.010	20.450	20.010	20.230	0.280	1.4	2,327,600	47,275,378	456,600	-
2021-03-17	CD	19.360	19.960	19.300	19.950	0.660	3.4	2,147,400	42,499,938	324,809	-
2021-03-16	CD	19.260	19.350	19.200	19.290	0.090	0.5	697,700	13,453,403	144,276	-
2021-03-15	CD	19.250	19.320	19.150	19.200	0.040	0.2	605,200	11,623,338	150,489	-
2021-03-12	CD	19.220	19.330	19.140	19.160	0.020	0.1	1,012,100	19,443,420	213,000	-
2021-03-11	CD	19.050	19.200	19.040	19.140	0.050	0.3	872,900	16,694,546	172,476	-
2021-03-10	CD	19.160	19.200	19.000	19.090	-0.010	-0.1	1,238,569	23,653,443	126,500	-
2021-03-09	CD	19.100	19.160	18.970	19.100	0.050	0.3	1,241,400	23,659,162	151,900	-
2021-03-08	CD	19.300	19.300	19.050	19.050	-0.050	-0.3	1,403,800	26,820,042	262,100	-
2021-03-05	CD	19.200	19.360	19.060	19.100	-0.140	-0.7	1,929,700	36,963,894	477,900	-
2021-03-04	CD	19.210	19.330	19.050	19.240	-0.270	-1.4	1,138,000	21,857,154	264,300	-
2021-03-03	CD	19.280	19.510	19.200	19.510	0.370	1.9	921,400	17,882,078	147,420	-
2021-03-02	CD	19.450	19.540	19.140	19.140	-0.160	-0.8	2,014,200	38,775,229	578,500	-
2021-03-01	CD	19.350	19.550	19.300	19.300	0.100	0.5	1,345,400	26,067,747	285,200	-
2021-02-26		19.350	19.420	19.180	19.200	-0.500	-2.5	2,601,200	50,077,723	406,700	-
2021-02-25		19.770	19.790	19.620	19.700	0.220	1.1	952,600	18,766,770	175,800	-
2021-02-24		19.680	19.850	19.480	19.480	-0.320	-1.6	1,187,200	23,292,305	193,600	-
2021-02-23		20.050	20.080	19.800	19.800	-0.250	-1.2	1,015,600	20,216,739	357,200	-
2021-02-22		20.270	20.280	20.050	20.050	-0.160	-0.8	571,178	11,497,629	233,900	-
2021-02-19		20.340	20.340	20.010	20.210	-0.140	-0.7	810,800	16,322,543	265,900	-
2021-02-18		20.260	20.390	20.210	20.350	0.070	0.3	764,100	15,530,041	182,350	-
2021-02-17		20.180	20.340	20.100	20.280	-0.090	-0.4	926,800	18,693,503	238,049	-

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