Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 19.210
+0.210 / +1.11%

Share Price as of: 2020-09-25 17:16

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
2020-09-25		19.020	19.240	19.020	19.210	0.210	1.1	770,535	14,793,409	221,435	-
2020-09-24		19.010	19.190	18.970	19.000	-0.150	-0.8	1,182,000	22,493,538	116,400	-
2020-09-23		18.980	19.270	18.980	19.150	0.170	0.9	1,164,900	22,349,736	96,100	-
2020-09-22		19.030	19.190	18.920	18.980	-0.120	-0.6	855,300	16,282,330	200,800	-
2020-09-21		19.200	19.300	19.080	19.100	-0.160	-0.8	603,600	11,551,255	58,300	-
2020-09-18		19.060	19.290	19.000	19.260	0.160	0.8	1,192,500	22,871,128	119,700	-
2020-09-17		18.990	19.260	18.980	19.100	-0.080	-0.4	1,158,300	22,109,056	132,100	-
2020-09-16		19.340	19.400	19.110	19.180	-0.020	-0.1	766,400	14,735,858	53,100	-
2020-09-15		19.250	19.460	19.170	19.200	0.040	0.2	914,100	17,604,736	51,300	-
2020-09-14		19.120	19.250	19.080	19.160	-0.040	-0.2	1,257,900	24,095,965	76,700	-
2020-09-11		19.050	19.300	19.050	19.200	-0.110	-0.6	736,900	14,170,743	51,500	-
2020-09-10		19.540	19.640	19.150	19.310	-0.140	-0.7	946,100	18,243,657	179,600	-
2020-09-09		18.540	19.550	18.520	19.450	0.700	3.7	1,787,400	34,309,368	285,600	-
2020-09-08		19.080	19.150	18.700	18.750	-0.150	-0.8	758,700	14,303,736	137,100	-
2020-09-07	XD	18.980	19.180	18.750	18.900	-0.160	-0.8	981,000	18,548,774	148,900	-
2020-09-04	XD	18.990	19.370	18.990	19.060	-0.900	-4.5	1,797,100	34,345,681	237,600	-
2020-09-03	CD	20.260	20.290	19.910	19.960	-0.240	-1.2	1,021,700	20,532,614	141,700	-
2020-09-02	CD	19.960	20.270	19.950	20.200	0.240	1.2	1,353,200	27,229,693	116,800	-
2020-09-01	CD	19.800	20.100	19.770	19.960	0.110	0.6	1,039,900	20,696,366	142,600	-
2020-08-31	CD	19.810	20.140	19.810	19.850	0.040	0.2	1,009,300	20,134,900	178,800	-
2020-08-28	CD	20.250	20.350	19.790	19.810	-0.190	-1.0	1,655,600	33,197,402	337,500	-
2020-08-27	CD	20.200	20.430	19.960	20.000	-0.330	-1.6	1,145,300	23,039,850	233,200	-
2020-08-26	CD	20.410	20.440	20.190	20.330	0.120	0.6	1,061,100	21,580,795	285,700	-
2020-08-25	CD	20.190	20.360	20.060	20.210	0.110	0.5	1,089,000	22,088,187	288,200	-
2020-08-24	CD	20.100	20.430	20.070	20.100	-	-	687,500	13,897,729	80,000	-
2020-08-21	CD	20.550	20.680	20.100	20.100	-0.350	-1.7	1,511,000	30,623,880	374,168	-
2020-08-20	CD	20.200	20.450	20.060	20.450	0.120	0.6	1,768,500	35,795,335	379,200	-
2020-08-19	CD	20.500	20.750	20.320	20.330	0.050	0.2	1,264,500	25,845,267	264,800	-
2020-08-18	CD	20.400	20.450	20.170	20.280	0.130	0.6	1,123,400	22,781,176	209,200	-
2020-08-17	CD	20.280	20.480	20.070	20.150	-0.100	-0.5	1,404,600	28,404,984	165,400	-
2020-08-14	CD	20.250	20.480	20.030	20.250	-0.070	-0.3	1,119,200	22,713,830	144,400	-
2020-08-13	CD	20.350	20.400	20.060	20.320	0.170	0.8	1,848,200	37,464,834	258,100	-
2020-08-12	CD	19.800	20.210	19.700	20.150	0.150	0.8	2,184,400	43,810,801	432,600	-
2020-08-11	CD	19.140	20.470	19.110	20.000	1.160	6.2	3,786,400	75,771,829	569,700	-
2020-08-07		18.790	18.910	18.530	18.840	-0.130	-0.7	1,658,500	31,125,720	266,300	-
2020-08-06		19.000	19.330	18.880	18.970	0.170	0.9	1,568,800	29,825,656	492,600	-
2020-08-05		18.010	18.950	18.000	18.800	0.660	3.6	1,920,400	35,786,272	496,000	-
2020-08-04		18.120	18.140	17.900	18.140	0.090	0.5	919,900	16,601,189	290,300	-
2020-08-03		17.980	18.190	17.650	18.050	0.150	0.8	1,642,800	29,578,798	421,805	-
2020-07-30		18.380	18.500	17.580	17.900	-0.040	-0.2	2,194,100	39,630,487	381,400	-
2020-07-29		17.390	18.040	17.230	17.940	0.620	3.6	2,051,800	36,428,433	584,300	-
2020-07-28		17.330	17.450	17.270	17.320	0.210	1.2	974,000	16,887,957	254,400	-
2020-07-27		17.190	17.210	16.980	17.110	0.130	0.8	626,700	10,726,717	143,267	-

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