Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 17.590
+0.340 / +1.97%

Share Price as of: 2022-05-20 14:48

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
2022-05-19		17.300	17.480	17.250	17.250	-0.190	-1.1	742,100	12,865,664	229,015	-
2022-05-18		17.520	17.580	17.390	17.440	0.020	0.1	1,012,500	17,686,886	121,000	-
2022-05-17		17.220	17.570	17.150	17.420	0.140	0.8	792,600	13,759,101	197,952	-
2022-05-13		17.420	17.420	17.200	17.280	0.140	0.8	987,500	17,081,470	124,000	-
2022-05-12		17.230	17.550	17.140	17.140	-0.310	-1.8	944,100	16,318,016	208,716	-
2022-05-11		17.030	17.560	17.030	17.450	0.250	1.5	1,287,400	22,414,588	308,508	-
2022-05-10	XD	17.360	17.360	17.100	17.200	-0.300	-1.7	1,406,800	24,201,928	287,747	-
2022-05-09	XD	17.470	17.640	17.360	17.500	-0.610	-3.4	1,011,600	17,733,049	305,200	-
2022-05-06	CD	18.000	18.170	17.980	18.110	-0.150	-0.8	1,446,100	26,179,802	366,295	-
2022-05-05	CD	18.310	18.350	18.070	18.260	0.010	0.1	1,188,800	21,693,208	106,100	-
2022-05-04	CD	17.400	18.300	17.400	18.250	1.100	6.4	3,677,600	66,312,663	511,000	-
2022-04-29	CD	17.060	17.260	17.010	17.150	0.090	0.5	1,289,300	22,081,442	396,200	-
2022-04-28	CD	16.940	17.090	16.790	17.060	0.130	0.8	821,600	13,939,885	271,700	-
2022-04-27	CD	16.880	17.020	16.870	16.930	0.020	0.1	713,600	12,096,763	293,779	-
2022-04-26	CD	17.020	17.040	16.730	16.910	-0.090	-0.5	1,208,100	20,394,739	335,200	-
2022-04-25	CD	17.000	17.130	16.970	17.000	-0.130	-0.8	676,800	11,520,663	218,400	-
2022-04-22	CD	17.030	17.160	16.970	17.130	-0.030	-0.2	684,600	11,678,648	156,700	-
2022-04-21	CD	17.070	17.220	16.980	17.160	0.160	0.9	838,700	14,369,076	276,500	-
2022-04-20	CD	17.000	17.090	16.980	17.000	0.040	0.2	1,152,600	19,614,608	172,900	-
2022-04-19	CD	17.020	17.140	16.950	16.960	0.010	0.1	1,218,400	20,706,432	347,399	-
2022-04-18	CD	16.990	17.040	16.920	16.950	-0.040	-0.2	601,400	10,216,567	189,800	-
2022-04-14	CD	17.000	17.060	16.930	16.990	-0.040	-0.2	1,231,500	20,937,983	355,800	-
2022-04-13	CD	17.140	17.150	17.000	17.030	-0.020	-0.1	948,900	16,181,421	241,615	-
2022-04-12	CD	17.110	17.140	16.910	17.050	-0.120	-0.7	1,187,000	20,211,196	388,426	-
2022-04-11	CD	17.400	17.400	17.120	17.170	-0.180	-1.0	654,100	11,252,771	268,900	-
2022-04-08	CD	17.440	17.440	17.310	17.350	-0.020	-0.1	619,700	10,764,499	243,500	-
2022-04-07	CD	17.480	17.510	17.350	17.370	-0.190	-1.1	981,100	17,076,040	415,894	-
2022-04-06	CD	17.670	17.720	17.520	17.560	-0.190	-1.1	1,100,500	19,361,450	419,024	-
2022-04-05	CD	17.700	17.800	17.640	17.750	0.120	0.7	591,400	10,494,097	157,500	-
2022-04-04	CD	17.570	17.700	17.540	17.630	0.010	0.1	990,200	17,421,895	215,704	-
2022-04-01	CD	17.570	17.630	17.450	17.620	0.050	0.3	824,000	14,477,849	257,200	-
2022-03-31	CD	17.770	17.800	17.570	17.570	-0.240	-1.3	1,311,000	23,177,278	307,500	-
2022-03-30	CD	17.890	17.890	17.720	17.810	0.090	0.5	930,800	16,567,285	316,300	-
2022-03-29	CD	17.710	17.840	17.630	17.720	-0.010	-0.1	1,035,100	18,328,985	289,200	-
2022-03-28	CD	17.660	17.750	17.590	17.730	0.090	0.5	1,476,700	26,113,218	465,258	-
2022-03-25	CD	17.420	17.750	17.360	17.640	0.360	2.1	1,715,900	30,233,289	302,300	-
2022-03-24	CD	17.100	17.440	17.010	17.280	0.180	1.1	1,329,100	22,942,824	464,948	-
2022-03-23	CD	16.850	17.250	16.790	17.100	0.310	1.8	1,497,400	25,585,315	420,900	-
2022-03-22	CD	16.780	16.850	16.630	16.790	-0.030	-0.2	690,600	11,566,340	268,257	-
2022-03-21	CD	16.780	16.890	16.730	16.820	0.120	0.7	693,700	11,676,376	116,600	-

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:
Alpina (SGX:ZXY)
LS 2 Holdings (SGX:ENV)
Oiltek International (SGX:HQU)
iWOW Technology (SGX:NXR)
Yangzijiang Financial (SGX:YF8)
LHN Logistics (SGX:GIH)
5E Resources (SGX:NLC)
NIO Inc. (SGX:NIO)