Venture Corp Share Price History (SGX:V03)

SGX Listed Stock

VENTURE CORPORATION LIMITED (SGX:V03)

SGD 14.890
+0.240 / +1.64%

Share Price as of: 2018-11-15 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
2018-11-15	14.700	15.250	14.650	14.890	0.240	1.6	1,865,400	27,934,909	369,500	-
2018-11-14	14.750	14.870	14.600	14.650	-0.280	-1.9	1,777,100	26,126,531	525,000	-
2018-11-13	14.780	14.980	14.690	14.930	-0.100	-0.7	1,616,100	24,012,573	601,600	-
2018-11-12	14.730	15.050	14.700	15.030	0.330	2.2	1,517,800	22,701,167	365,000	-
2018-11-09	14.720	14.730	14.420	14.700	-	-	1,675,700	24,531,597	523,700	-
2018-11-08	15.220	15.250	14.690	14.700	-0.290	-1.9	2,046,000	30,509,425	720,400	-
2018-11-07	14.850	15.250	14.600	14.990	0.240	1.6	3,094,500	46,374,203	1,187,008	-
2018-11-05	14.800	15.250	14.550	14.750	-1.510	-9.3	3,058,800	45,181,749	860,000	-
2018-11-02	15.740	16.320	15.620	16.260	0.810	5.2	1,545,800	24,666,487	216,000	-
2018-11-01	15.490	15.740	15.400	15.450	0.130	0.8	1,113,100	17,306,229	193,700	-
2018-10-31	14.930	15.370	14.770	15.320	0.670	4.6	2,305,400	34,803,136	380,200	-
2018-10-30	15.200	15.230	14.580	14.650	-0.680	-4.4	2,676,100	39,487,861	542,700	-
2018-10-29	15.590	15.740	15.330	15.330	-0.160	-1.0	780,800	12,099,760	188,000	-
2018-10-26	15.760	15.820	15.420	15.490	-0.260	-1.7	1,021,900	15,889,275	294,600	-
2018-10-25	15.780	15.890	15.600	15.750	-0.270	-1.7	1,459,100	22,906,915	344,100	-
2018-10-24	16.220	16.250	16.020	16.020	-0.180	-1.1	721,000	11,612,133	108,300	-
2018-10-23	16.260	16.430	16.080	16.200	-0.240	-1.5	702,000	11,396,313	154,500	-
2018-10-22	16.210	16.450	16.210	16.440	0.170	1.0	536,900	8,787,100	104,600	-
2018-10-19	16.030	16.450	16.030	16.270	0.100	0.6	854,200	13,910,724	91,900	-
2018-10-18	15.980	16.330	15.950	16.170	0.040	0.2	729,500	11,795,007	226,800	-
2018-10-17	16.340	16.550	16.130	16.130	0.090	0.6	1,078,500	17,568,385	150,300	-
2018-10-16	15.970	16.150	15.880	16.040	0.050	0.3	1,182,700	18,865,689	166,443	-
2018-10-15	16.290	16.290	15.990	15.990	-0.400	-2.4	995,200	15,977,158	331,900	-
2018-10-12	16.280	16.440	16.050	16.390	0.110	0.7	1,125,000	18,321,082	281,600	-
2018-10-11	15.930	16.440	15.550	16.280	-0.460	-2.7	1,849,700	29,777,959	347,400	-
2018-10-10	17.290	17.340	16.660	16.740	-0.660	-3.8	2,219,400	37,370,392	302,800	-
2018-10-09	17.380	17.590	17.220	17.400	0.020	0.1	713,400	12,397,456	197,500	-
2018-10-08	17.550	17.640	17.380	17.380	-0.620	-3.4	845,900	14,787,696	353,600	-
2018-10-05	17.890	18.160	17.800	18.000	-0.160	-0.9	729,400	13,102,225	217,300	-
2018-10-04	18.280	18.280	17.790	18.160	-0.170	-0.9	1,248,700	22,567,759	276,500	-
2018-10-03	18.220	18.400	18.130	18.330	0.110	0.6	731,100	13,351,007	330,300	-
2018-10-02	18.680	18.680	18.120	18.220	-0.300	-1.6	1,142,500	20,925,931	257,300	-
2018-10-01	17.880	18.540	17.870	18.520	0.890	5.0	1,658,700	30,348,181	159,100	-
2018-09-28	17.740	18.060	17.630	17.630	-0.030	-0.2	1,127,300	20,019,171	157,200	-
2018-09-27	17.800	18.150	17.610	17.660	-0.140	-0.8	1,149,000	20,591,404	155,083	-
2018-09-26	17.500	17.930	17.430	17.800	0.380	2.2	992,600	17,672,448	152,300	-
2018-09-25	17.300	17.550	16.920	17.420	0.060	0.3	855,700	14,848,870	95,300	-
2018-09-24	17.550	17.650	17.300	17.360	-0.090	-0.5	554,400	9,700,808	66,600	-
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	-

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

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

Stock / REIT Search

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