Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 15.510
-0.170 / -1.08%

Share Price as of: 2019-11-21 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
2019-11-21	15.490	15.820	15.410	15.510	-0.170	-1.1	1,064,600	16,548,380	205,363	-
2019-11-20	15.820	15.990	15.590	15.680	-0.200	-1.3	1,141,600	17,986,741	204,400	-
2019-11-19	15.920	16.080	15.710	15.880	-0.200	-1.2	1,155,500	18,321,287	124,800	-
2019-11-18	15.860	16.110	15.790	16.080	0.310	2.0	1,433,100	22,903,055	102,900	-
2019-11-15	15.810	15.850	15.690	15.770	0.070	0.4	1,052,300	16,609,121	169,900	-
2019-11-14	15.600	15.830	15.600	15.700	0.080	0.5	1,254,500	19,732,094	383,300	-
2019-11-13	15.500	15.660	15.480	15.620	0.070	0.5	886,500	13,805,064	292,600	-
2019-11-12	15.770	15.770	15.300	15.550	-0.080	-0.5	2,162,300	33,488,078	626,100	-
2019-11-11	16.180	16.330	15.630	15.630	-0.970	-5.8	3,682,700	58,442,907	1,052,900	-
2019-11-08	16.640	16.640	16.430	16.600	0.100	0.6	1,321,400	21,851,777	481,000	-
2019-11-07	16.340	16.500	16.160	16.500	0.200	1.2	1,382,800	22,650,603	233,300	-
2019-11-06	16.100	16.400	16.070	16.300	0.230	1.4	1,439,100	23,399,530	250,800	-
2019-11-05	15.920	16.140	15.830	16.070	0.110	0.7	1,440,900	23,085,319	181,500	-
2019-11-04	15.890	15.990	15.760	15.960	0.190	1.2	865,800	13,763,784	53,500	-
2019-11-01	15.670	15.890	15.620	15.770	-0.060	-0.4	705,600	11,141,034	56,200	-
2019-10-31	15.500	15.830	15.460	15.830	0.490	3.2	2,375,900	37,301,917	138,600	-
2019-10-30	15.280	15.410	15.200	15.340	0.070	0.5	1,099,400	16,876,054	61,500	-
2019-10-29	15.450	15.610	15.220	15.270	-0.020	-0.1	1,423,800	21,907,542	79,400	-
2019-10-25	15.190	15.380	15.120	15.290	0.200	1.3	1,199,100	18,362,908	25,500	-
2019-10-24	15.230	15.270	15.090	15.090	-0.020	-0.1	1,915,500	29,015,166	140,000	-
2019-10-23	15.390	15.410	15.070	15.110	-0.270	-1.8	2,543,700	38,641,954	-	-
2019-10-22	15.500	15.540	15.360	15.380	-0.070	-0.5	771,100	11,885,520	67,300	-
2019-10-21	15.400	15.510	15.340	15.450	0.100	0.7	938,100	14,497,798	107,100	-
2019-10-18	16.020	16.090	15.320	15.350	-0.630	-3.9	2,440,800	37,946,371	265,000	-
2019-10-17	15.940	16.040	15.830	15.980	0.060	0.4	921,900	14,705,798	76,000	-
2019-10-16	15.650	16.000	15.650	15.920	0.350	2.2	1,844,800	29,329,715	127,200	-
2019-10-15	15.370	15.630	15.360	15.570	0.190	1.2	966,200	15,017,226	75,500	-
2019-10-14	15.600	15.650	15.340	15.380	-	-	629,900	9,736,118	66,600	-
2019-10-11	15.270	15.450	15.270	15.380	0.210	1.4	994,700	15,292,154	55,900	-
2019-10-10	15.180	15.260	15.100	15.170	-0.010	-0.1	597,200	9,050,841	63,900	-
2019-10-09	15.320	15.350	15.160	15.180	-0.210	-1.4	598,600	9,111,586	162,000	-
2019-10-08	15.420	15.600	15.310	15.390	-0.030	-0.2	617,500	9,540,081	202,700	-
2019-10-07	15.300	15.430	15.210	15.420	0.220	1.4	459,600	7,066,248	62,600	-
2019-10-04	15.330	15.390	15.100	15.200	-0.170	-1.1	670,700	10,189,989	116,600	-
2019-10-03	15.000	15.380	15.000	15.370	0.090	0.6	707,400	10,781,088	161,500	-
2019-10-02	15.610	15.640	15.270	15.280	-0.540	-3.4	797,600	12,297,824	258,300	-
2019-10-01	15.510	15.940	15.510	15.820	0.510	3.3	1,239,400	19,611,873	111,000	-
2019-09-30	15.210	15.350	15.170	15.310	0.040	0.3	462,300	7,064,939	76,100	-
2019-09-27	15.290	15.290	15.180	15.270	0.010	0.1	376,100	5,731,156	46,000	-
2019-09-26	15.150	15.350	15.100	15.260	0.140	0.9	681,100	10,374,377	198,900	-
2019-09-25	15.200	15.230	15.050	15.120	-0.110	-0.7	672,800	10,177,049	216,200	-
2019-09-24	15.430	15.460	15.210	15.230	-0.040	-0.3	1,374,600	21,047,715	252,700	-
2019-09-23	15.600	15.720	15.200	15.270	-0.490	-3.1	835,300	12,825,393	267,400	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price