Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 15.150
+0.270 / +1.81%

Share Price as of: 2019-01-18 17:06

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
2019-01-18	14.930	15.210	14.910	15.150	0.270	1.8	704,200	10,634,840	32,700	-
2019-01-17	15.230	15.270	14.830	14.880	-0.420	-2.7	1,295,700	19,390,139	270,600	55,000
2019-01-16	15.490	15.640	15.270	15.300	-0.050	-0.3	1,234,700	19,016,222	231,500	-
2019-01-15	14.870	15.390	14.850	15.350	0.550	3.7	1,180,100	17,990,420	135,600	-
2019-01-14	15.010	15.080	14.760	14.800	-0.240	-1.6	870,500	12,937,404	251,500	51,000
2019-01-11	15.050	15.120	15.000	15.040	0.130	0.9	968,800	14,574,955	119,200	-
2019-01-10	14.790	14.990	14.680	14.910	-0.010	-0.1	1,170,700	17,443,643	159,500	-
2019-01-09	14.480	15.050	14.370	14.920	0.650	4.6	1,952,600	28,966,865	341,100	-
2019-01-08	14.370	14.420	14.040	14.270	-0.170	-1.2	927,600	13,234,821	230,500	-
2019-01-07	14.000	14.440	14.000	14.440	0.730	5.3	2,007,900	28,628,291	157,400	-
2019-01-04	13.280	13.720	13.200	13.710	0.200	1.5	1,195,400	16,184,888	209,300	-
2019-01-03	13.630	13.800	13.500	13.510	-0.250	-1.8	943,400	12,798,551	376,600	-
2019-01-02	14.080	14.190	13.750	13.760	-0.190	-1.4	724,600	10,036,561	175,900	-
2018-12-31	13.880	14.050	13.880	13.950	-0.010	-0.1	500,700	6,986,285	59,300	-
2018-12-28	13.840	13.990	13.820	13.960	0.270	2.0	626,400	8,721,133	172,600	-
2018-12-27	14.000	14.370	13.680	13.690	0.150	1.1	1,497,400	21,032,560	185,100	-
2018-12-26	13.680	13.870	13.480	13.540	-0.340	-2.4	1,103,800	15,042,252	243,600	56,000
2018-12-24	13.900	13.940	13.810	13.880	-0.100	-0.7	491,900	6,827,423	89,000	-
2018-12-21	14.110	14.180	13.920	13.980	-0.160	-1.1	1,473,600	20,673,556	181,700	-
2018-12-20	14.140	14.250	14.110	14.140	-0.150	-1.0	1,188,100	16,812,925	352,200	60,400
2018-12-19	14.200	14.340	14.150	14.290	0.070	0.5	818,200	11,665,342	94,200	27,600
2018-12-18	14.230	14.340	14.130	14.220	-0.310	-2.1	1,295,800	18,442,791	341,300	41,000
2018-12-17	14.590	14.740	14.520	14.530	0.050	0.3	1,480,700	21,636,011	171,600	47,000
2018-12-14	14.700	14.730	14.480	14.480	-0.410	-2.8	1,989,900	28,935,279	851,600	-
2018-12-13	15.010	15.150	14.880	14.890	0.010	0.1	1,014,600	15,226,857	171,300	30,600
2018-12-12	14.800	14.960	14.680	14.880	0.190	1.3	1,409,100	20,913,305	243,100	-
2018-12-11	14.670	14.760	14.520	14.690	0.030	0.2	1,080,100	15,828,516	402,500	24,400
2018-12-10	14.690	14.700	14.460	14.660	-0.240	-1.6	1,458,800	21,286,514	555,700	43,000
2018-12-07	15.320	15.340	14.830	14.900	-0.220	-1.5	1,400,300	21,005,380	562,500	50,000
2018-12-06	15.130	15.180	14.960	15.120	-0.210	-1.4	1,064,600	16,031,840	264,196	-
2018-12-05	15.080	15.430	15.060	15.330	-0.250	-1.6	1,210,710	18,507,540	359,800	-
2018-12-04	15.900	15.920	15.340	15.580	-0.540	-3.3	1,767,300	27,562,126	172,600	-
2018-12-03	15.210	16.160	15.210	16.120	1.210	8.1	2,463,000	38,779,639	269,100	-
2018-11-30	15.320	15.400	14.900	14.910	-0.410	-2.7	2,644,200	39,787,684	469,200	-
2018-11-29	15.600	15.800	15.290	15.320	0.010	0.1	1,153,500	17,872,338	126,400	-
2018-11-28	15.400	15.400	15.080	15.310	0.030	0.2	999,700	15,293,057	242,900	-
2018-11-27	15.560	15.670	15.280	15.280	-0.210	-1.4	1,404,400	21,769,765	251,200	-
2018-11-26	14.800	15.590	14.760	15.490	0.770	5.2	2,147,300	32,915,140	195,300	-
2018-11-23	14.550	14.820	14.550	14.720	0.100	0.7	388,600	5,713,102	58,300	-
2018-11-22	14.620	14.750	14.510	14.620	0.060	0.4	856,800	12,513,239	324,900	-
2018-11-21	14.600	14.740	14.460	14.560	-0.110	-0.7	1,182,500	17,261,716	198,400	-
2018-11-20	14.660	14.790	14.660	14.670	-0.280	-1.9	1,219,900	17,923,871	284,413	-

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 , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price