Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 17.450
+0.360 / +2.11%

Share Price as of: 2018-09-21 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
2018-09-21		17.380	17.680	17.320	17.450	0.360	2.1	1,735,400	30,368,631	161,600	-
2018-09-20		16.560	17.140	16.560	17.090	0.540	3.3	1,531,700	26,010,608	210,200	-
2018-09-19		16.550	16.720	16.380	16.550	0.130	0.8	757,500	12,534,689	99,000	-
2018-09-18		16.150	16.520	15.990	16.420	-0.090	-0.5	837,300	13,641,840	157,800	-
2018-09-17		16.400	16.650	16.240	16.510	-0.030	-0.2	809,600	13,342,699	234,500	-
2018-09-14		16.110	16.540	16.100	16.540	0.640	4.0	1,511,200	24,675,755	161,900	-
2018-09-13		16.850	16.850	15.830	15.900	-0.960	-5.7	2,652,000	42,748,423	631,500	-
2018-09-12		16.630	16.880	16.510	16.860	0.240	1.4	1,054,000	17,637,479	262,900	-
2018-09-11		16.790	16.800	16.500	16.620	-0.210	-1.2	858,400	14,257,030	285,600	-
2018-09-10		16.790	16.940	16.650	16.830	0.180	1.1	815,500	13,700,880	234,200	-
2018-09-07	XD	16.700	16.880	16.410	16.650	-0.230	-1.4	1,624,100	26,951,977	255,700	-
2018-09-06	XD	17.100	17.380	16.580	16.880	-0.220	-1.3	1,528,300	25,872,406	268,800	-
2018-09-05	XD	17.700	17.910	17.100	17.100	-0.850	-4.7	1,807,400	31,436,943	349,800	-
2018-09-04	CD	17.900	18.150	17.860	17.950	-0.020	-0.1	475,700	8,586,681	47,400	-
2018-09-03	CD	17.970	18.220	17.820	17.970	-0.140	-0.8	521,900	9,389,385	130,600	-
2018-08-31	CD	17.740	18.170	17.610	18.110	0.050	0.3	1,347,900	24,283,817	186,600	-
2018-08-30	CD	18.750	18.800	17.950	18.060	-0.780	-4.1	2,099,500	38,310,519	278,100	-
2018-08-29	CD	18.830	18.930	18.670	18.840	0.140	0.7	1,247,000	23,482,738	79,900	-
2018-08-28	CD	18.900	18.980	18.560	18.700	0.040	0.2	1,296,000	24,353,920	160,800	-
2018-08-27	CD	18.440	18.870	18.440	18.660	0.260	1.4	727,350	13,609,326	97,250	-
2018-08-24	CD	18.370	18.540	18.070	18.400	-0.090	-0.5	1,377,700	25,257,728	170,200	-
2018-08-23	CD	18.010	18.630	18.010	18.490	0.300	1.6	2,202,800	40,554,875	185,100	-
2018-08-21	CD	18.020	18.250	17.790	18.190	-0.020	-0.1	1,209,800	21,878,337	419,100	-
2018-08-20	CD	18.000	18.300	17.930	18.210	0.340	1.9	1,499,900	27,273,816	251,600	-
2018-08-17	CD	17.660	18.470	17.660	17.870	0.420	2.4	1,705,500	30,856,340	211,200	-
2018-08-16	CD	17.660	17.700	17.300	17.450	-0.250	-1.4	1,066,900	18,678,888	100,500	-
2018-08-15	CD	17.940	18.180	17.700	17.700	-0.180	-1.0	634,200	11,310,991	154,100	-
2018-08-14	CD	17.570	18.160	17.500	17.880	0.130	0.7	1,184,800	21,147,136	259,500	-
2018-08-13	CD	17.640	18.030	17.160	17.750	-0.190	-1.1	781,000	13,869,079	281,100	-
2018-08-10	CD	17.880	18.020	17.610	17.940	-0.530	-2.9	1,813,505	32,433,180	586,505	-
2018-08-08	CD	19.000	19.030	18.050	18.470	-0.470	-2.5	2,250,200	41,256,193	530,900	-
2018-08-07	CD	18.470	19.300	18.300	18.940	0.340	1.8	2,416,800	45,987,215	481,800	-
2018-08-06	CD	17.500	18.990	17.500	18.600	1.750	10.4	4,739,600	87,285,876	717,600	-
2018-08-03		17.100	17.380	16.820	16.850	0.030	0.2	1,104,600	18,843,061	314,200	-
2018-08-02		17.810	17.810	16.800	16.820	-1.000	-5.6	1,900,800	32,387,590	577,206	-
2018-08-01		16.630	17.990	16.630	17.820	1.140	6.8	3,294,100	57,303,576	685,800	-
2018-07-31		16.580	16.940	16.410	16.680	0.100	0.6	2,056,600	34,337,892	545,100	-
2018-07-30		16.900	16.900	16.500	16.580	-0.260	-1.5	691,800	11,496,424	220,700	-
2018-07-27		16.970	17.080	16.650	16.840	-0.390	-2.3	2,141,800	36,039,048	700,600	-
2018-07-26		17.380	17.420	17.120	17.230	-0.050	-0.3	1,934,700	33,386,725	354,700	-
2018-07-25		17.550	17.790	17.160	17.280	-0.140	-0.8	2,111,300	36,537,286	658,500	-
2018-07-24		18.000	18.100	17.260	17.420	-0.830	-4.5	2,975,900	52,018,399	775,400	-
2018-07-23		16.400	18.250	16.400	18.250	1.950	12.0	4,192,700	73,070,249	542,000	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

Stock / REIT Search